Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.25 | 37.58 | 37.24 | 37.58 | 893 | +0.74(+2.01%) |
Feb 25, 2011 | 36.84 | 36.84 | 36.84 | 36.84 | 200 | +0.60(+1.66%) |
Feb 23, 2011 | 36.24 | 36.24 | 36.24 | 0 | -0.01(-0.03%) | |
Feb 22, 2011 | 36.26 | 36.26 | 36.25 | 36.25 | 200 | -0.28(-0.77%) |
Feb 18, 2011 | 36.82 | 36.92 | 36.47 | 36.53 | 1,782 | +0.67(+1.87%) |
Feb 17, 2011 | 35.86 | 35.86 | 35.86 | 35.86 | 100 | +0.21(+0.59%) |
Feb 16, 2011 | 35.65 | 35.65 | 35.65 | 35.65 | 1,223 | +0.26(+0.73%) |
Feb 14, 2011 | 35.39 | 35.39 | 35.39 | 0 | +0.09(+0.25%) | |
Feb 10, 2011 | 35.30 | 35.30 | 35.30 | 0 | -0.42(-1.18%) | |
Feb 09, 2011 | 35.72 | 35.72 | 35.72 | 35.72 | 750 | -0.05(-0.14%) |
Feb 08, 2011 | 35.91 | 35.91 | 35.77 | 35.77 | 1,038 | -0.01(-0.03%) |
Feb 04, 2011 | 35.78 | 35.78 | 35.78 | 0 | -0.17(-0.47%) | |
Feb 03, 2011 | 35.49 | 35.95 | 35.49 | 35.95 | 1,160 | +0.52(+1.47%) |
Feb 02, 2011 | 35.43 | 35.43 | 35.43 | 35.43 | 299 | +0.83(+2.40%) |
Jan 31, 2011 | 34.60 | 34.60 | 34.60 | 0 | +0.58(+1.70%) | |
Jan 28, 2011 | 34.05 | 34.05 | 34.02 | 34.02 | 341 | +0.26(+0.77%) |
Jan 27, 2011 | 33.97 | 33.97 | 33.76 | 33.76 | 603 | -0.16(-0.47%) |
Jan 26, 2011 | 33.95 | 33.95 | 33.92 | 33.92 | 1,328 | +0.92(+2.79%) |
Jan 25, 2011 | 35.60 | 35.60 | 33.00 | 33.00 | 15,806 | -2.47(-6.96%) |
Jan 24, 2011 | 35.79 | 35.79 | 35.47 | 35.47 | 630 | +0.16(+0.45%) |
Jan 21, 2011 | 35.31 | 35.31 | 35.31 | 35.31 | 145 | +0.17(+0.48%) |
Jan 20, 2011 | 35.32 | 35.32 | 35.14 | 35.14 | 315 | -0.32(-0.90%) |
Jan 19, 2011 | 35.66 | 35.68 | 35.46 | 35.46 | 1,800 | -0.36(-1.01%) |
Jan 18, 2011 | 35.79 | 35.82 | 35.79 | 35.82 | 1,597 | +0.00(+0.00%) |
Jan 14, 2011 | 35.81 | 35.82 | 35.80 | 35.82 | 1,000 | -0.18(-0.50%) |
Jan 13, 2011 | 36.04 | 36.04 | 36.00 | 36.00 | 2,100 | +0.63(+1.78%) |
Jan 12, 2011 | 35.51 | 35.75 | 35.37 | 35.37 | 1,900 | -0.32(-0.90%) |
Jan 11, 2011 | 35.65 | 35.69 | 35.50 | 35.69 | 5,198 | -0.06(-0.17%) |
Jan 07, 2011 | 35.75 | 35.75 | 35.75 | 0 | +0.80(+2.29%) | |
Jan 06, 2011 | 35.05 | 35.13 | 34.95 | 34.95 | 2,833 | -0.18(-0.51%) |
Jan 05, 2011 | 35.13 | 35.13 | 35.13 | 35.13 | 527 | -1.15(-3.17%) |
Jan 03, 2011 | 36.28 | 36.28 | 36.28 | 0 | +0.08(+0.22%) | |
Dec 31, 2010 | 36.20 | 36.20 | 36.20 | 36.20 | 221 | -0.02(-0.06%) |
Dec 30, 2010 | 36.22 | 36.22 | 36.22 | 36.22 | 733 | +0.00(+0.00%) |
Dec 29, 2010 | 36.22 | 36.22 | 36.22 | 36.22 | 700 | +0.16(+0.44%) |
Dec 28, 2010 | 36.05 | 36.06 | 36.05 | 36.06 | 276 | +0.53(+1.49%) |
Dec 27, 2010 | 35.46 | 35.53 | 35.46 | 35.53 | 1,924 | +0.32(+0.91%) |
Dec 21, 2010 | 35.21 | 35.21 | 35.21 | 0 | -0.14(-0.40%) | |
Dec 20, 2010 | 35.39 | 35.39 | 35.35 | 35.35 | 768 | +0.15(+0.43%) |
Dec 16, 2010 | 35.20 | 35.20 | 35.20 | 0 | +0.21(+0.60%) | |
Dec 15, 2010 | 35.11 | 35.11 | 34.85 | 34.99 | 561 | +0.11(+0.32%) |
Dec 14, 2010 | 34.85 | 35.16 | 34.85 | 34.88 | 755 | +0.21(+0.61%) |
Dec 13, 2010 | 34.50 | 34.80 | 34.50 | 34.67 | 2,067 | +0.32(+0.93%) |
Dec 08, 2010 | 34.35 | 34.35 | 34.35 | 0 | -0.13(-0.38%) | |
Dec 07, 2010 | 34.60 | 34.60 | 34.48 | 34.48 | 1,928 | -0.27(-0.78%) |
Dec 06, 2010 | 34.98 | 34.98 | 34.50 | 34.75 | 2,800 | +0.25(+0.72%) |
Dec 03, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 721 | -0.09(-0.26%) |
Dec 02, 2010 | 34.44 | 34.66 | 34.44 | 34.59 | 1,028 | +0.04(+0.12%) |
Dec 01, 2010 | 34.55 | 34.55 | 34.55 | 34.55 | 3,114 | +0.34(+0.99%) |
Nov 30, 2010 | 34.20 | 34.21 | 34.20 | 34.21 | 515 | +0.46(+1.36%) |
Nov 29, 2010 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | -0.56(-1.63%) |
Nov 26, 2010 | 34.80 | 34.80 | 34.31 | 34.31 | 377 | -1.19(-3.35%) |
Nov 23, 2010 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -0.15(-0.42%) |
Nov 22, 2010 | 35.65 | 35.65 | 35.65 | 35.65 | 400 | -0.60(-1.66%) |
Nov 19, 2010 | 36.39 | 36.39 | 36.25 | 36.25 | 2,501 | +0.30(+0.83%) |
Nov 18, 2010 | 35.60 | 35.95 | 35.60 | 35.95 | 980 | +1.11(+3.19%) |
Nov 17, 2010 | 34.84 | 34.84 | 34.84 | 34.84 | 3,703 | +0.57(+1.66%) |
Nov 16, 2010 | 34.30 | 34.30 | 34.26 | 34.27 | 750 | -0.95(-2.70%) |
Nov 15, 2010 | 34.75 | 35.28 | 34.75 | 35.22 | 18,050 | +0.47(+1.36%) |
Nov 12, 2010 | 34.62 | 34.75 | 34.62 | 34.75 | 1,722 | +0.22(+0.64%) |
Nov 11, 2010 | 34.53 | 34.53 | 34.53 | 34.53 | 443 | +0.06(+0.17%) |
Nov 10, 2010 | 34.47 | 34.47 | 34.47 | 34.47 | 200 | -0.39(-1.12%) |
Nov 09, 2010 | 34.96 | 34.96 | 34.86 | 34.86 | 540 | +0.42(+1.22%) |
Nov 05, 2010 | 34.44 | 34.44 | 34.44 | 0 | +0.19(+0.55%) | |
Nov 03, 2010 | 34.25 | 34.25 | 34.25 | 0 | +0.10(+0.29%) | |
Oct 29, 2010 | 34.15 | 34.15 | 34.15 | 0 | +0.29(+0.86%) | |
Oct 27, 2010 | 33.86 | 33.86 | 33.86 | 0 | -0.97(-2.78%) | |
Oct 25, 2010 | 34.83 | 34.83 | 34.83 | 34.83 | 200 | +0.48(+1.40%) |
Oct 22, 2010 | 34.35 | 34.35 | 34.35 | 34.35 | 137 | +0.03(+0.09%) |
Oct 21, 2010 | 34.44 | 34.44 | 34.32 | 34.32 | 3,000 | -0.68(-1.94%) |
Oct 20, 2010 | 34.71 | 35.01 | 34.70 | 35.00 | 10,122 | +0.54(+1.57%) |
Oct 13, 2010 | 34.46 | 34.46 | 34.46 | 0 | -0.74(-2.10%) | |
Oct 08, 2010 | 35.20 | 35.20 | 35.20 | 0 | +0.49(+1.41%) | |
Oct 07, 2010 | 34.71 | 34.71 | 34.71 | 34.71 | 200 | -0.29(-0.83%) |
Oct 06, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 | +0.05(+0.14%) |
Oct 05, 2010 | 34.80 | 34.95 | 34.80 | 34.95 | 473 | +1.34(+3.99%) |
Oct 04, 2010 | 33.97 | 33.97 | 33.61 | 33.61 | 7,347 | -1.35(-3.86%) |
Oct 01, 2010 | 35.06 | 35.20 | 34.96 | 34.96 | 12,660 | +0.16(+0.46%) |
Sep 30, 2010 | 34.85 | 34.85 | 34.80 | 34.80 | 900 | -0.90(-2.52%) |
Sep 28, 2010 | 35.70 | 35.70 | 35.70 | 0 | -0.90(-2.46%) | |
Sep 27, 2010 | 36.26 | 36.60 | 36.08 | 36.60 | 2,600 | -0.47(-1.27%) |
Sep 24, 2010 | 37.07 | 37.07 | 37.07 | 37.07 | 200 | +0.15(+0.41%) |
Sep 22, 2010 | 36.92 | 36.92 | 36.92 | 0 | +0.78(+2.16%) | |
Sep 21, 2010 | 35.75 | 36.14 | 35.75 | 36.14 | 800 | +0.52(+1.46%) |
Sep 20, 2010 | 35.52 | 35.62 | 35.52 | 35.62 | 800 | +0.32(+0.91%) |
Sep 17, 2010 | 35.12 | 35.30 | 35.12 | 35.30 | 1,103 | -0.77(-2.13%) |
Sep 15, 2010 | 36.07 | 36.07 | 36.07 | 36.07 | 186 | -1.13(-3.04%) |
Sep 14, 2010 | 37.09 | 37.27 | 37.09 | 37.20 | 5,060 | -0.36(-0.96%) |
Sep 13, 2010 | 37.54 | 37.56 | 37.34 | 37.56 | 1,680 | +0.11(+0.29%) |
Sep 10, 2010 | 37.45 | 37.45 | 37.45 | 37.45 | 25,500 | +0.50(+1.35%) |
Sep 08, 2010 | 36.95 | 36.95 | 36.95 | 0 | -0.14(-0.38%) | |
Sep 07, 2010 | 37.25 | 37.25 | 37.07 | 37.09 | 2,550 | +0.04(+0.11%) |
Sep 03, 2010 | 37.19 | 37.19 | 37.05 | 37.05 | 2,424 | +0.95(+2.63%) |
Aug 31, 2010 | 36.10 | 36.10 | 36.10 | 0 | -0.43(-1.18%) | |
Aug 30, 2010 | 36.36 | 36.54 | 36.36 | 36.53 | 3,700 | +0.69(+1.93%) |
Aug 27, 2010 | 35.84 | 35.84 | 35.83 | 35.84 | 1,152 | -0.03(-0.08%) |
Aug 26, 2010 | 35.83 | 35.87 | 35.83 | 35.87 | 347 | -0.17(-0.47%) |
Aug 25, 2010 | 36.26 | 36.26 | 35.73 | 36.04 | 850 | +0.20(+0.56%) |
Aug 24, 2010 | 35.80 | 36.11 | 35.80 | 35.84 | 1,712 | +0.97(+2.78%) |
Aug 20, 2010 | 34.87 | 34.87 | 34.87 | 0 | -0.66(-1.86%) | |
Aug 18, 2010 | 35.53 | 35.53 | 35.53 | 0 | +0.00(+0.00%) | |
Aug 17, 2010 | 35.51 | 35.53 | 35.45 | 35.53 | 5,000 | +0.09(+0.25%) |
Aug 16, 2010 | 35.44 | 35.44 | 35.44 | 35.44 | 500 | +1.04(+3.02%) |
Aug 12, 2010 | 34.40 | 34.40 | 34.40 | 0 | -0.30(-0.86%) | |
Aug 11, 2010 | 34.40 | 34.70 | 34.40 | 34.70 | 400 | -0.79(-2.23%) |
Aug 09, 2010 | 35.49 | 35.49 | 35.49 | 0 | +0.75(+2.16%) | |
Aug 06, 2010 | 34.70 | 34.74 | 34.70 | 34.74 | 561 | +0.15(+0.43%) |
Aug 05, 2010 | 34.59 | 34.59 | 34.59 | 34.59 | 573 | +0.10(+0.29%) |
Aug 04, 2010 | 34.49 | 34.49 | 34.49 | 34.49 | 200 | +0.02(+0.06%) |
Aug 03, 2010 | 34.47 | 34.47 | 34.47 | 34.47 | 311 | +0.27(+0.79%) |
Aug 02, 2010 | 33.81 | 34.20 | 33.81 | 34.20 | 550 | -0.05(-0.15%) |
Jul 30, 2010 | 33.95 | 34.25 | 33.95 | 34.25 | 30,404 | +0.40(+1.18%) |
Jul 29, 2010 | 33.85 | 33.85 | 33.85 | 33.85 | 124 | +0.05(+0.15%) |
Jul 28, 2010 | 33.60 | 33.99 | 33.60 | 33.80 | 624 | +0.83(+2.52%) |
Jul 27, 2010 | 32.95 | 32.97 | 32.95 | 32.97 | 1,408 | -0.37(-1.11%) |
Jul 26, 2010 | 32.88 | 33.34 | 32.88 | 33.34 | 534 | +1.63(+5.14%) |
Jul 23, 2010 | 31.74 | 31.74 | 31.71 | 31.71 | 1,325 | -0.68(-2.10%) |
Jul 22, 2010 | 32.11 | 32.39 | 32.11 | 32.39 | 588 | +0.34(+1.06%) |
Jul 21, 2010 | 32.08 | 32.08 | 31.88 | 32.05 | 2,238 | -0.10(-0.31%) |
Jul 20, 2010 | 32.17 | 32.17 | 32.15 | 32.15 | 297 | +0.34(+1.07%) |
Jul 16, 2010 | 31.81 | 31.81 | 31.81 | 0 | -1.29(-3.90%) | |
Jul 15, 2010 | 32.90 | 33.10 | 32.84 | 33.10 | 1,936 | +0.30(+0.91%) |
Jul 14, 2010 | 32.74 | 32.99 | 32.74 | 32.80 | 2,404 | -0.45(-1.35%) |
Jul 13, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 123 | +0.44(+1.34%) |
Jul 12, 2010 | 32.90 | 32.90 | 32.81 | 32.81 | 989 | -0.24(-0.73%) |
Jul 09, 2010 | 33.32 | 33.32 | 33.00 | 33.05 | 522 | -0.32(-0.96%) |
Jul 08, 2010 | 33.35 | 33.37 | 33.35 | 33.37 | 352 | -0.45(-1.33%) |
Jul 07, 2010 | 33.82 | 33.82 | 33.82 | 33.82 | 400 | +0.18(+0.54%) |
Jul 06, 2010 | 33.64 | 33.64 | 33.64 | 33.64 | 200 | +0.82(+2.50%) |
Jul 01, 2010 | 32.82 | 32.82 | 32.82 | 0 | -0.78(-2.32%) | |
Jun 30, 2010 | 33.60 | 33.60 | 33.60 | 33.60 | 200 | +0.22(+0.66%) |
Jun 29, 2010 | 33.32 | 33.38 | 33.32 | 33.38 | 1,400 | -0.11(-0.33%) |
Jun 25, 2010 | 33.49 | 33.49 | 33.49 | 33.49 | 100 | +0.19(+0.57%) |
Jun 24, 2010 | 33.30 | 33.70 | 33.30 | 33.30 | 10,309 | +0.26(+0.79%) |
Jun 23, 2010 | 33.04 | 33.04 | 33.04 | 33.04 | 110 | +0.47(+1.44%) |
Jun 22, 2010 | 32.93 | 32.97 | 32.57 | 32.57 | 4,376 | -0.12(-0.37%) |
Jun 21, 2010 | 33.08 | 33.08 | 32.69 | 32.69 | 1,953 | -0.03(-0.09%) |
Jun 18, 2010 | 32.70 | 33.02 | 32.69 | 32.72 | 713 | +0.12(+0.37%) |
Jun 17, 2010 | 32.79 | 32.79 | 32.60 | 32.60 | 714 | +0.04(+0.12%) |
Jun 16, 2010 | 32.56 | 32.56 | 32.56 | 32.56 | 300 | +0.07(+0.22%) |
Jun 15, 2010 | 32.31 | 32.55 | 32.31 | 32.49 | 1,728 | +0.01(+0.03%) |
Jun 14, 2010 | 32.52 | 32.52 | 32.48 | 32.48 | 536 | +0.26(+0.81%) |
Jun 10, 2010 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | +0.47(+1.48%) |
Jun 09, 2010 | 31.95 | 31.95 | 31.75 | 31.75 | 374 | -0.49(-1.52%) |
Jun 04, 2010 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | -0.48(-1.47%) |
Jun 03, 2010 | 32.72 | 32.72 | 32.72 | 32.72 | 530 | -0.26(-0.79%) |
Jun 02, 2010 | 32.75 | 32.98 | 32.75 | 32.98 | 1,181 | +0.19(+0.58%) |
Jun 01, 2010 | 32.91 | 32.91 | 32.78 | 32.79 | 1,683 | +0.29(+0.89%) |
May 28, 2010 | 32.50 | 32.50 | 32.50 | 32.50 | 1,422 | -0.20(-0.61%) |
May 27, 2010 | 32.70 | 32.70 | 32.70 | 32.70 | 540 | -0.16(-0.49%) |
May 26, 2010 | 33.35 | 33.35 | 32.86 | 32.86 | 4,117 | +0.65(+2.02%) |
May 25, 2010 | 32.12 | 32.77 | 31.96 | 32.21 | 10,050 | -0.49(-1.50%) |
May 21, 2010 | 32.70 | 32.70 | 32.70 | 0 | -0.57(-1.71%) | |
May 20, 2010 | 33.27 | 33.27 | 33.27 | 33.27 | 752 | -0.13(-0.39%) |
May 19, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 212 | +0.34(+1.03%) |
May 18, 2010 | 33.12 | 33.54 | 33.06 | 33.06 | 3,012 | -0.19(-0.57%) |
May 14, 2010 | 33.25 | 33.25 | 33.25 | 0 | +0.14(+0.42%) | |
May 13, 2010 | 33.43 | 33.43 | 33.11 | 33.11 | 769 | -1.10(-3.22%) |
May 12, 2010 | 34.21 | 34.21 | 34.21 | 34.21 | 410 | +0.80(+2.39%) |
May 10, 2010 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.16(+0.48%) |
May 07, 2010 | 33.84 | 33.84 | 33.25 | 33.25 | 597 | -0.30(-0.89%) |
May 06, 2010 | 33.28 | 33.55 | 33.28 | 33.55 | 975 | -0.19(-0.56%) |
May 05, 2010 | 33.74 | 33.74 | 33.74 | 33.74 | 150 | +0.63(+1.90%) |
May 04, 2010 | 33.11 | 33.11 | 33.11 | 33.11 | 200 | -0.89(-2.62%) |
May 03, 2010 | 34.19 | 34.19 | 33.75 | 34.00 | 775 | +0.00(+0.00%) |
Apr 30, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 630 | +0.30(+0.89%) |
Apr 29, 2010 | 33.64 | 33.71 | 33.64 | 33.70 | 2,200 | +0.10(+0.30%) |
Apr 28, 2010 | 33.33 | 33.60 | 33.33 | 33.60 | 900 | -0.45(-1.32%) |
Apr 27, 2010 | 34.27 | 34.27 | 34.05 | 34.05 | 1,245 | -0.33(-0.96%) |
Apr 26, 2010 | 34.38 | 34.38 | 34.38 | 34.38 | 127 | -0.37(-1.06%) |
Apr 22, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.84(-2.36%) |
Apr 21, 2010 | 35.59 | 35.60 | 35.59 | 35.59 | 4,808 | -0.26(-0.73%) |
Apr 16, 2010 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | -0.47(-1.29%) |
Apr 14, 2010 | 36.32 | 36.32 | 36.32 | 36.32 | 0 | -0.08(-0.22%) |
Apr 09, 2010 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | +0.17(+0.47%) |
Apr 08, 2010 | 36.23 | 36.23 | 36.23 | 36.23 | 154 | +0.52(+1.46%) |
Apr 07, 2010 | 35.71 | 35.71 | 35.71 | 35.71 | 100 | +0.01(+0.03%) |
Apr 06, 2010 | 35.93 | 35.93 | 35.45 | 35.70 | 1,678 | +0.10(+0.28%) |
Mar 31, 2010 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.65(-1.79%) |
Mar 30, 2010 | 36.41 | 36.41 | 36.25 | 36.25 | 628 | -0.93(-2.50%) |
Mar 26, 2010 | 37.18 | 37.18 | 37.18 | 37.18 | 0 | -1.16(-3.03%) |
Mar 25, 2010 | 38.34 | 38.34 | 38.34 | 38.34 | 100 | -0.01(-0.03%) |
Mar 24, 2010 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | -0.80(-2.04%) |
Mar 23, 2010 | 39.36 | 39.39 | 39.00 | 39.15 | 28,800 | -0.95(-2.37%) |
Mar 22, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 500 | +0.31(+0.78%) |
Mar 18, 2010 | 39.79 | 39.79 | 39.79 | 39.79 | 0 | +0.85(+2.18%) |
Mar 16, 2010 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | +0.27(+0.70%) |
Mar 15, 2010 | 38.70 | 38.75 | 38.62 | 38.67 | 72,905 | -0.23(-0.59%) |
Mar 12, 2010 | 38.99 | 38.99 | 38.90 | 38.90 | 900 | +0.59(+1.54%) |
Mar 11, 2010 | 38.31 | 38.31 | 38.31 | 38.31 | 180 | -0.13(-0.34%) |
Mar 09, 2010 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -0.16(-0.41%) |
Mar 08, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 249 | -0.47(-1.20%) |
Mar 05, 2010 | 38.88 | 39.07 | 38.88 | 39.07 | 550 | -0.08(-0.20%) |
Mar 03, 2010 | 39.15 | 39.15 | 39.15 | 0 | -0.21(-0.53%) |