Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.74 | 49.74 | 49.74 | 0 | -0.90(-1.77%) | |
Jun 28, 2011 | 50.64 | 50.64 | 50.64 | 0 | -1.12(-2.16%) | |
Jun 27, 2011 | 52.36 | 52.36 | 51.76 | 51.76 | 6,900 | -0.97(-1.84%) |
Jun 24, 2011 | 52.39 | 52.73 | 52.39 | 52.73 | 12,200 | +0.41(+0.78%) |
Jun 23, 2011 | 52.20 | 52.39 | 52.20 | 52.32 | 4,400 | +0.70(+1.36%) |
Jun 22, 2011 | 51.83 | 51.83 | 51.62 | 51.62 | 2,200 | +0.08(+0.16%) |
Jun 21, 2011 | 51.53 | 51.54 | 51.46 | 51.54 | 6,700 | -0.49(-0.94%) |
Jun 17, 2011 | 52.03 | 52.03 | 52.03 | 0 | -0.14(-0.27%) | |
Jun 16, 2011 | 51.96 | 52.33 | 51.79 | 52.17 | 20,800 | +0.77(+1.50%) |
Jun 15, 2011 | 51.39 | 51.40 | 51.39 | 51.40 | 4,000 | +1.01(+2.00%) |
Jun 14, 2011 | 50.74 | 50.74 | 50.34 | 50.39 | 13,500 | -1.19(-2.31%) |
Jun 13, 2011 | 51.80 | 52.01 | 51.54 | 51.58 | 12,900 | -0.24(-0.46%) |
Jun 10, 2011 | 51.77 | 51.82 | 51.77 | 51.82 | 2,256 | +0.42(+0.82%) |
Jun 09, 2011 | 51.98 | 52.00 | 51.19 | 51.40 | 46,200 | -0.51(-0.97%) |
Jun 08, 2011 | 51.78 | 52.02 | 51.62 | 51.91 | 26,900 | +0.57(+1.10%) |
Jun 07, 2011 | 50.95 | 51.34 | 50.76 | 51.34 | 9,200 | -0.07(-0.14%) |
Jun 06, 2011 | 51.17 | 51.41 | 51.12 | 51.41 | 3,300 | +0.04(+0.07%) |
Jun 03, 2011 | 51.31 | 51.37 | 51.31 | 51.37 | 350 | +0.78(+1.55%) |
May 24, 2011 | 50.23 | 50.59 | 50.09 | 50.59 | 13,500 | +0.16(+0.32%) |
May 23, 2011 | 50.53 | 50.71 | 50.25 | 50.43 | 9,855 | +0.30(+0.60%) |
May 20, 2011 | 50.03 | 50.13 | 49.81 | 50.13 | 9,100 | +0.17(+0.34%) |
May 19, 2011 | 49.34 | 49.96 | 49.34 | 49.96 | 28,700 | +0.00(+0.00%) |
May 18, 2011 | 50.62 | 50.62 | 49.96 | 49.96 | 27,100 | -0.68(-1.34%) |
May 17, 2011 | 50.53 | 50.82 | 50.46 | 50.64 | 10,100 | +0.36(+0.72%) |
May 16, 2011 | 50.26 | 50.31 | 50.19 | 50.28 | 5,100 | +0.47(+0.94%) |
May 13, 2011 | 49.81 | 50.35 | 49.69 | 49.81 | 23,600 | +0.48(+0.97%) |
May 12, 2011 | 49.81 | 49.87 | 49.10 | 49.33 | 39,400 | -0.38(-0.76%) |
May 11, 2011 | 49.30 | 49.83 | 49.16 | 49.71 | 28,200 | +0.46(+0.93%) |
May 10, 2011 | 49.57 | 49.58 | 49.25 | 49.25 | 7,200 | -0.44(-0.89%) |
May 06, 2011 | 49.69 | 49.69 | 49.69 | 0 | -0.15(-0.30%) | |
May 05, 2011 | 49.39 | 49.92 | 49.39 | 49.84 | 21,000 | +0.69(+1.40%) |
May 04, 2011 | 49.12 | 49.15 | 49.12 | 49.15 | 1,500 | +0.47(+0.97%) |
May 03, 2011 | 48.68 | 48.75 | 48.47 | 48.68 | 22,200 | +0.32(+0.66%) |
May 02, 2011 | 48.43 | 48.43 | 48.36 | 48.36 | 28,000 | +0.25(+0.52%) |
Apr 29, 2011 | 47.85 | 48.11 | 47.84 | 48.11 | 4,400 | +0.36(+0.75%) |
Apr 28, 2011 | 47.75 | 47.75 | 47.75 | 47.75 | 2,000 | +0.21(+0.44%) |
Apr 27, 2011 | 47.70 | 47.79 | 47.33 | 47.54 | 70,200 | -0.46(-0.96%) |
Apr 26, 2011 | 47.72 | 48.02 | 47.68 | 48.00 | 29,900 | +0.56(+1.18%) |
Apr 25, 2011 | 47.20 | 47.49 | 47.20 | 47.44 | 15,800 | +0.37(+0.79%) |
Apr 21, 2011 | 47.18 | 47.34 | 47.07 | 47.07 | 13,200 | -0.38(-0.80%) |
Apr 19, 2011 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.43(+0.91%) |
Apr 18, 2011 | 46.25 | 47.02 | 46.25 | 47.02 | 2,300 | +0.36(+0.77%) |
Apr 15, 2011 | 46.76 | 46.76 | 46.66 | 46.66 | 4,100 | +0.78(+1.70%) |
Apr 14, 2011 | 45.88 | 45.88 | 45.88 | 45.88 | 300 | +0.11(+0.24%) |
Apr 12, 2011 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | +0.94(+2.10%) |
Apr 08, 2011 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -0.25(-0.55%) |
Apr 07, 2011 | 45.17 | 45.48 | 44.97 | 45.08 | 62,900 | -0.25(-0.55%) |
Apr 06, 2011 | 45.89 | 45.95 | 45.33 | 45.33 | 18,800 | -0.82(-1.78%) |
Apr 05, 2011 | 46.38 | 46.54 | 45.96 | 46.15 | 60,900 | -0.09(-0.19%) |
Mar 31, 2011 | 46.24 | 46.24 | 46.24 | 46.24 | 0 | -0.32(-0.69%) |
Mar 30, 2011 | 46.20 | 46.56 | 46.18 | 46.56 | 13,500 | +0.48(+1.04%) |
Mar 29, 2011 | 46.64 | 46.66 | 45.92 | 46.08 | 36,700 | -0.38(-0.82%) |
Mar 28, 2011 | 46.55 | 46.56 | 46.41 | 46.46 | 5,800 | -0.49(-1.04%) |
Mar 24, 2011 | 46.95 | 46.95 | 46.95 | 46.95 | 0 | -0.47(-0.99%) |
Mar 23, 2011 | 47.46 | 47.46 | 47.42 | 47.42 | 200 | +0.38(+0.80%) |
Mar 21, 2011 | 47.04 | 47.04 | 47.04 | 47.04 | 0 | -0.71(-1.48%) |
Mar 18, 2011 | 47.43 | 47.75 | 47.43 | 47.75 | 8,600 | +0.10(+0.21%) |
Mar 17, 2011 | 47.65 | 47.65 | 47.65 | 47.65 | 3,200 | -0.54(-1.12%) |
Mar 16, 2011 | 47.80 | 49.20 | 47.80 | 48.19 | 4,300 | +0.82(+1.73%) |
Mar 15, 2011 | 47.37 | 47.37 | 46.52 | 47.37 | 1,000 | +0.85(+1.83%) |
Mar 14, 2011 | 46.52 | 46.52 | 46.52 | 46.52 | 300 | -0.01(-0.02%) |
Mar 11, 2011 | 46.53 | 46.53 | 46.53 | 46.53 | 650 | -0.30(-0.64%) |
Mar 10, 2011 | 45.85 | 46.83 | 45.84 | 46.83 | 27,100 | +1.20(+2.63%) |
Mar 09, 2011 | 45.19 | 45.92 | 45.04 | 45.63 | 38,800 | +0.68(+1.51%) |
Mar 08, 2011 | 45.09 | 45.11 | 44.95 | 44.95 | 2,800 | -0.41(-0.90%) |
Mar 07, 2011 | 45.04 | 45.82 | 45.04 | 45.36 | 19,800 | +0.32(+0.71%) |
Mar 04, 2011 | 45.04 | 45.04 | 45.04 | 45.04 | 200 | +0.09(+0.20%) |
Mar 03, 2011 | 45.08 | 45.08 | 44.90 | 44.95 | 1,400 | -1.54(-3.31%) |
Feb 28, 2011 | 46.49 | 46.49 | 46.49 | 0 | +0.26(+0.56%) | |
Feb 25, 2011 | 46.23 | 46.23 | 46.23 | 46.23 | 100 | +0.32(+0.70%) |
Feb 23, 2011 | 45.91 | 45.91 | 45.91 | 0 | +0.21(+0.46%) | |
Feb 22, 2011 | 44.94 | 45.70 | 44.94 | 45.70 | 3,318 | +1.56(+3.53%) |
Feb 18, 2011 | 44.29 | 44.29 | 43.97 | 44.14 | 4,400 | -0.43(-0.96%) |
Feb 17, 2011 | 44.55 | 44.57 | 44.55 | 44.57 | 600 | +0.41(+0.92%) |
Feb 16, 2011 | 44.16 | 44.16 | 44.16 | 44.16 | 100 | -0.13(-0.29%) |
Feb 15, 2011 | 44.30 | 44.30 | 43.91 | 44.29 | 12,100 | +0.14(+0.32%) |
Feb 14, 2011 | 44.00 | 44.31 | 44.00 | 44.15 | 9,500 | +0.35(+0.80%) |
Feb 11, 2011 | 43.80 | 44.06 | 43.69 | 43.80 | 10,900 | +0.86(+2.00%) |
Feb 10, 2011 | 43.33 | 43.48 | 42.85 | 42.94 | 14,800 | -0.49(-1.13%) |
Feb 09, 2011 | 42.81 | 43.81 | 42.60 | 43.43 | 45,900 | +0.60(+1.40%) |
Feb 08, 2011 | 43.32 | 43.61 | 42.67 | 42.83 | 23,000 | -0.51(-1.18%) |
Feb 04, 2011 | 43.34 | 43.34 | 43.34 | 0 | -0.89(-2.01%) | |
Feb 03, 2011 | 44.66 | 44.68 | 44.12 | 44.23 | 30,200 | -0.45(-1.02%) |
Feb 02, 2011 | 44.68 | 44.68 | 44.68 | 44.68 | 400 | -0.67(-1.47%) |
Jan 31, 2011 | 45.35 | 45.35 | 45.35 | 0 | -0.78(-1.69%) | |
Jan 28, 2011 | 45.85 | 46.31 | 45.85 | 46.13 | 32,100 | +0.69(+1.52%) |
Jan 27, 2011 | 45.06 | 45.63 | 45.06 | 45.44 | 31,300 | -0.12(-0.26%) |
Jan 26, 2011 | 45.77 | 45.80 | 45.37 | 45.56 | 22,600 | -0.66(-1.43%) |
Jan 25, 2011 | 45.59 | 46.42 | 45.17 | 46.22 | 40,600 | +0.96(+2.12%) |
Jan 24, 2011 | 45.41 | 45.41 | 45.26 | 45.26 | 400 | +0.62(+1.38%) |
Jan 20, 2011 | 44.64 | 44.64 | 44.64 | 0 | -0.72(-1.58%) | |
Jan 18, 2011 | 45.36 | 45.36 | 45.36 | 0 | -0.51(-1.11%) | |
Jan 14, 2011 | 46.59 | 46.67 | 45.75 | 45.87 | 31,900 | -0.25(-0.54%) |
Jan 13, 2011 | 46.21 | 46.21 | 45.83 | 46.12 | 3,700 | +0.71(+1.56%) |
Jan 12, 2011 | 45.23 | 45.75 | 45.09 | 45.41 | 36,100 | -0.35(-0.76%) |
Jan 11, 2011 | 46.00 | 46.00 | 45.30 | 45.76 | 38,000 | -0.41(-0.89%) |
Jan 10, 2011 | 46.06 | 46.20 | 45.84 | 46.17 | 19,700 | +0.34(+0.74%) |
Jan 07, 2011 | 44.94 | 46.12 | 44.93 | 45.83 | 39,500 | +1.07(+2.39%) |
Jan 05, 2011 | 44.76 | 44.76 | 44.76 | 0 | -1.50(-3.24%) | |
Jan 03, 2011 | 46.26 | 46.26 | 46.26 | 0 | -0.51(-1.09%) | |
Dec 31, 2010 | 46.53 | 46.77 | 46.53 | 46.77 | 800 | +0.91(+1.98%) |
Dec 30, 2010 | 45.56 | 45.98 | 45.44 | 45.86 | 22,600 | -0.16(-0.35%) |
Dec 29, 2010 | 44.87 | 46.03 | 44.67 | 46.02 | 3,500 | +1.43(+3.21%) |
Dec 28, 2010 | 45.34 | 45.35 | 44.58 | 44.59 | 7,700 | -1.52(-3.30%) |
Dec 27, 2010 | 45.44 | 46.12 | 45.27 | 46.11 | 26,700 | +0.64(+1.41%) |
Dec 23, 2010 | 45.64 | 45.64 | 45.33 | 45.47 | 2,600 | -0.28(-0.61%) |
Dec 22, 2010 | 45.83 | 45.87 | 45.58 | 45.75 | 4,600 | -0.07(-0.15%) |
Dec 21, 2010 | 45.89 | 45.89 | 45.77 | 45.82 | 3,800 | +0.05(+0.11%) |
Dec 20, 2010 | 46.46 | 46.66 | 45.70 | 45.77 | 16,100 | +0.34(+0.74%) |
Dec 17, 2010 | 45.33 | 45.44 | 45.33 | 45.44 | 1,900 | +1.01(+2.26%) |
Dec 16, 2010 | 44.48 | 44.51 | 44.40 | 44.43 | 4,700 | -0.05(-0.11%) |
Dec 15, 2010 | 45.14 | 45.25 | 44.11 | 44.48 | 30,800 | -0.87(-1.92%) |
Dec 14, 2010 | 45.82 | 45.87 | 45.35 | 45.35 | 1,400 | -0.69(-1.50%) |
Dec 13, 2010 | 45.99 | 46.04 | 45.99 | 46.04 | 700 | -0.26(-0.56%) |
Dec 10, 2010 | 46.26 | 46.66 | 46.17 | 46.30 | 70,100 | -0.52(-1.11%) |
Dec 09, 2010 | 46.72 | 47.10 | 46.22 | 46.82 | 23,100 | +0.25(+0.54%) |
Dec 08, 2010 | 46.72 | 46.74 | 45.80 | 46.57 | 17,700 | -0.71(-1.50%) |
Dec 07, 2010 | 48.13 | 48.13 | 46.91 | 47.28 | 23,000 | -1.01(-2.09%) |
Dec 03, 2010 | 48.29 | 48.29 | 48.29 | 0 | -0.44(-0.90%) | |
Dec 02, 2010 | 48.80 | 49.17 | 48.73 | 48.73 | 6,800 | -0.29(-0.59%) |
Dec 01, 2010 | 49.22 | 49.26 | 48.68 | 49.02 | 57,200 | -1.43(-2.83%) |
Nov 30, 2010 | 51.06 | 51.09 | 50.41 | 50.45 | 35,100 | +0.25(+0.50%) |
Nov 29, 2010 | 50.27 | 50.27 | 49.94 | 50.20 | 4,800 | +0.41(+0.82%) |
Nov 26, 2010 | 49.49 | 49.79 | 49.47 | 49.79 | 1,300 | +0.71(+1.45%) |
Nov 24, 2010 | 49.78 | 49.08 | 49.08 | 49.08 | 20,200 | -1.42(-2.81%) |
Nov 23, 2010 | 50.70 | 50.70 | 50.35 | 50.50 | 8,200 | +0.59(+1.18%) |
Nov 22, 2010 | 49.91 | 49.91 | 49.91 | 49.91 | 2,100 | +0.41(+0.83%) |
Nov 19, 2010 | 49.50 | 49.50 | 49.50 | 49.50 | 800 | +0.40(+0.81%) |
Nov 18, 2010 | 49.11 | 49.14 | 49.10 | 49.10 | 2,400 | -0.36(-0.73%) |
Nov 17, 2010 | 49.46 | 49.46 | 49.46 | 49.46 | 800 | -0.34(-0.68%) |
Nov 16, 2010 | 49.80 | 49.80 | 49.80 | 49.80 | 800 | +0.84(+1.72%) |
Nov 15, 2010 | 48.96 | 48.96 | 48.96 | 48.96 | 1,000 | -1.20(-2.39%) |
Nov 12, 2010 | 50.15 | 50.16 | 50.15 | 50.16 | 400 | -0.74(-1.45%) |
Nov 11, 2010 | 50.90 | 50.90 | 50.90 | 50.90 | 200 | +0.79(+1.58%) |
Nov 10, 2010 | 50.10 | 50.11 | 50.10 | 50.11 | 2,900 | -0.74(-1.46%) |
Nov 09, 2010 | 50.88 | 50.88 | 50.85 | 50.85 | 900 | -1.07(-2.06%) |
Nov 08, 2010 | 51.92 | 51.92 | 51.92 | 51.92 | 200 | -0.18(-0.35%) |
Nov 05, 2010 | 52.10 | 52.10 | 52.10 | 52.10 | 200 | -0.94(-1.77%) |
Nov 04, 2010 | 53.04 | 53.04 | 53.04 | 53.04 | 100 | +0.97(+1.86%) |
Nov 03, 2010 | 53.41 | 53.41 | 52.07 | 52.07 | 2,100 | -0.79(-1.49%) |
Nov 02, 2010 | 52.86 | 52.86 | 52.86 | 52.86 | 100 | +0.80(+1.54%) |
Nov 01, 2010 | 52.06 | 52.06 | 52.06 | 52.06 | 300 | +0.54(+1.05%) |
Oct 27, 2010 | 51.52 | 51.52 | 51.52 | 0 | -1.90(-3.56%) | |
Oct 25, 2010 | 53.42 | 53.42 | 53.42 | 53.42 | 555 | +0.89(+1.69%) |
Oct 22, 2010 | 52.53 | 52.53 | 52.53 | 52.53 | 100 | -0.28(-0.53%) |
Oct 21, 2010 | 52.81 | 52.81 | 52.81 | 52.81 | 222 | -0.63(-1.18%) |
Oct 20, 2010 | 53.44 | 53.44 | 53.44 | 53.44 | 222 | +0.09(+0.17%) |
Oct 19, 2010 | 53.35 | 53.35 | 53.35 | 53.35 | 800 | +0.25(+0.47%) |
Oct 18, 2010 | 53.10 | 53.10 | 53.10 | 53.10 | 111 | -0.28(-0.52%) |
Oct 15, 2010 | 53.38 | 53.38 | 53.38 | 53.38 | 211 | +0.00(+0.00%) |
Oct 14, 2010 | 54.13 | 54.13 | 53.38 | 53.38 | 3,522 | -0.60(-1.11%) |
Oct 13, 2010 | 53.58 | 53.99 | 53.58 | 53.98 | 2,400 | -0.33(-0.61%) |
Oct 12, 2010 | 54.54 | 54.54 | 54.31 | 54.31 | 1,800 | -0.34(-0.62%) |
Oct 11, 2010 | 54.63 | 54.65 | 54.63 | 54.65 | 2,011 | -0.11(-0.20%) |
Oct 08, 2010 | 54.76 | 55.24 | 54.76 | 54.76 | 7,595 | +0.01(+0.02%) |
Oct 07, 2010 | 54.75 | 54.75 | 54.75 | 54.75 | 254 | -0.60(-1.08%) |
Oct 06, 2010 | 55.30 | 55.35 | 55.30 | 55.35 | 1,555 | +1.19(+2.20%) |
Oct 05, 2010 | 54.41 | 54.42 | 54.16 | 54.16 | 3,300 | -0.21(-0.39%) |
Oct 04, 2010 | 54.21 | 54.37 | 54.21 | 54.37 | 422 | +0.50(+0.93%) |
Oct 01, 2010 | 53.87 | 54.14 | 53.86 | 53.87 | 3,421 | +0.43(+0.80%) |
Sep 30, 2010 | 53.44 | 53.44 | 53.44 | 53.44 | 800 | -1.14(-2.09%) |
Sep 29, 2010 | 54.58 | 54.60 | 54.58 | 54.58 | 3,600 | -0.11(-0.20%) |
Sep 28, 2010 | 54.34 | 54.69 | 54.34 | 54.69 | 1,800 | +0.66(+1.22%) |
Sep 27, 2010 | 53.96 | 54.03 | 53.96 | 54.03 | 900 | +1.04(+1.96%) |
Sep 24, 2010 | 52.99 | 52.99 | 52.99 | 52.99 | 800 | -0.50(-0.93%) |
Sep 23, 2010 | 53.49 | 53.49 | 53.49 | 53.49 | 700 | -0.01(-0.02%) |
Sep 22, 2010 | 53.59 | 53.59 | 53.50 | 53.50 | 500 | +0.36(+0.68%) |
Sep 21, 2010 | 53.14 | 53.14 | 53.14 | 53.14 | 800 | +1.23(+2.37%) |
Sep 17, 2010 | 51.91 | 51.91 | 51.91 | 0 | -0.29(-0.56%) | |
Sep 15, 2010 | 52.60 | 52.60 | 52.20 | 52.20 | 1,798 | -0.29(-0.55%) |
Sep 14, 2010 | 52.49 | 52.49 | 52.49 | 52.49 | 2,300 | +0.45(+0.86%) |
Sep 13, 2010 | 52.04 | 52.04 | 52.04 | 52.04 | 100 | +0.33(+0.64%) |
Sep 10, 2010 | 51.71 | 51.71 | 51.71 | 51.71 | 100 | -0.66(-1.26%) |
Sep 09, 2010 | 52.55 | 52.65 | 52.20 | 52.37 | 17,400 | -0.83(-1.56%) |
Sep 08, 2010 | 53.10 | 53.20 | 53.10 | 53.20 | 1,400 | -0.60(-1.12%) |
Sep 07, 2010 | 53.71 | 53.80 | 53.71 | 53.80 | 1,300 | +1.18(+2.24%) |
Sep 03, 2010 | 52.27 | 52.66 | 52.18 | 52.62 | 5,600 | -0.88(-1.64%) |
Sep 02, 2010 | 53.50 | 53.50 | 53.50 | 53.50 | 100 | +0.16(+0.30%) |
Sep 01, 2010 | 53.79 | 53.79 | 53.34 | 53.34 | 3,400 | -1.66(-3.02%) |
Aug 31, 2010 | 55.00 | 55.00 | 55.00 | 55.00 | 2,200 | +0.58(+1.07%) |
Aug 30, 2010 | 54.42 | 54.42 | 54.42 | 54.42 | 100 | +1.20(+2.25%) |
Aug 27, 2010 | 53.22 | 53.22 | 53.22 | 53.22 | 2,200 | -1.23(-2.26%) |
Aug 26, 2010 | 54.45 | 54.45 | 54.45 | 54.45 | 800 | -0.70(-1.27%) |
Aug 25, 2010 | 55.34 | 55.35 | 55.15 | 55.15 | 4,000 | +0.32(+0.58%) |
Aug 24, 2010 | 54.50 | 54.83 | 54.50 | 54.83 | 14,021 | +1.12(+2.09%) |
Aug 23, 2010 | 53.60 | 53.72 | 53.60 | 53.71 | 8,921 | -0.27(-0.50%) |
Aug 20, 2010 | 53.96 | 54.00 | 53.96 | 53.98 | 11,500 | +0.18(+0.33%) |
Aug 19, 2010 | 53.73 | 53.80 | 53.73 | 53.80 | 10,000 | +0.52(+0.98%) |
Aug 18, 2010 | 53.59 | 53.59 | 53.28 | 53.28 | 6,600 | +0.50(+0.95%) |
Aug 17, 2010 | 52.77 | 52.78 | 52.77 | 52.78 | 5,000 | -0.66(-1.24%) |
Aug 16, 2010 | 53.44 | 53.44 | 53.44 | 53.44 | 400 | +1.65(+3.19%) |
Aug 13, 2010 | 51.79 | 51.88 | 51.77 | 51.79 | 21,600 | +0.70(+1.37%) |
Aug 11, 2010 | 51.09 | 51.09 | 51.09 | 0 | +1.04(+2.08%) |