Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.33 | 46.35 | 46.22 | 46.35 | 3,594 | +0.14(+0.30%) |
Apr 28, 2011 | 46.02 | 46.26 | 46.00 | 46.21 | 9,048 | +0.36(+0.79%) |
Apr 27, 2011 | 46.11 | 46.11 | 45.75 | 45.85 | 56,032 | -0.27(-0.59%) |
Apr 26, 2011 | 46.00 | 46.18 | 45.96 | 46.12 | 12,509 | +0.28(+0.61%) |
Apr 25, 2011 | 45.79 | 45.93 | 45.78 | 45.84 | 12,834 | +0.22(+0.48%) |
Apr 21, 2011 | 45.78 | 45.84 | 45.60 | 45.62 | 4,955 | -0.02(-0.04%) |
Apr 20, 2011 | 45.90 | 45.90 | 45.62 | 45.64 | 9,645 | -0.29(-0.63%) |
Apr 19, 2011 | 46.01 | 46.11 | 45.93 | 45.93 | 4,790 | -0.08(-0.17%) |
Apr 18, 2011 | 45.59 | 46.01 | 45.34 | 46.01 | 30,060 | +0.11(+0.24%) |
Apr 15, 2011 | 46.01 | 46.06 | 45.75 | 45.90 | 5,782 | +0.15(+0.33%) |
Apr 14, 2011 | 45.97 | 46.05 | 45.61 | 45.75 | 35,725 | +0.08(+0.16%) |
Apr 13, 2011 | 45.37 | 45.79 | 45.31 | 45.67 | 12,996 | +0.09(+0.21%) |
Apr 12, 2011 | 45.64 | 45.82 | 45.58 | 45.58 | 19,728 | +0.23(+0.51%) |
Apr 11, 2011 | 45.25 | 45.45 | 45.22 | 45.35 | 11,374 | +0.20(+0.44%) |
Apr 08, 2011 | 45.06 | 45.23 | 44.96 | 45.15 | 30,000 | -0.05(-0.11%) |
Apr 07, 2011 | 45.40 | 45.41 | 45.18 | 45.20 | 22,417 | -0.35(-0.77%) |
Apr 06, 2011 | 45.72 | 45.79 | 45.51 | 45.55 | 17,966 | -0.40(-0.87%) |
Apr 05, 2011 | 46.10 | 46.19 | 45.90 | 45.95 | 23,366 | -0.16(-0.35%) |
Apr 04, 2011 | 46.10 | 46.32 | 46.10 | 46.11 | 63,522 | +0.04(+0.09%) |
Apr 01, 2011 | 46.15 | 46.25 | 46.02 | 46.07 | 124,362 | -0.02(-0.04%) |
Mar 31, 2011 | 46.30 | 46.30 | 45.83 | 46.09 | 122,627 | -0.21(-0.45%) |
Mar 30, 2011 | 45.91 | 46.30 | 45.91 | 46.30 | 33,611 | +0.34(+0.74%) |
Mar 29, 2011 | 46.13 | 46.23 | 45.89 | 45.96 | 81,300 | -0.15(-0.32%) |
Mar 28, 2011 | 46.00 | 46.16 | 45.91 | 46.11 | 32,037 | +0.08(+0.17%) |
Mar 25, 2011 | 46.04 | 46.04 | 45.90 | 46.03 | 23,885 | +0.27(+0.59%) |
Mar 24, 2011 | 46.01 | 46.02 | 45.69 | 45.76 | 41,193 | -0.44(-0.95%) |
Mar 23, 2011 | 46.32 | 46.33 | 46.09 | 46.20 | 43,800 | -0.06(-0.13%) |
Mar 22, 2011 | 46.17 | 46.26 | 46.07 | 46.26 | 4,570 | +0.07(+0.15%) |
Mar 21, 2011 | 46.26 | 46.26 | 46.17 | 46.19 | 5,393 | -0.34(-0.73%) |
Mar 18, 2011 | 46.22 | 46.53 | 46.22 | 46.53 | 17,806 | -0.27(-0.57%) |
Mar 17, 2011 | 46.85 | 46.96 | 46.55 | 46.80 | 227,034 | -0.12(-0.26%) |
Mar 16, 2011 | 46.67 | 47.31 | 46.58 | 46.92 | 19,827 | +0.65(+1.40%) |
Mar 15, 2011 | 46.33 | 46.33 | 46.16 | 46.27 | 142,532 | +0.44(+0.96%) |
Mar 14, 2011 | 45.83 | 45.95 | 45.83 | 45.83 | 206,320 | +0.14(+0.31%) |
Mar 11, 2011 | 46.00 | 46.14 | 45.61 | 45.69 | 83,696 | -0.08(-0.17%) |
Mar 10, 2011 | 45.54 | 45.97 | 45.45 | 45.77 | 73,295 | +0.45(+0.99%) |
Mar 09, 2011 | 44.99 | 45.38 | 44.85 | 45.32 | 10,610 | +0.41(+0.91%) |
Mar 08, 2011 | 45.14 | 45.20 | 44.90 | 44.91 | 37,405 | -0.02(-0.04%) |
Mar 07, 2011 | 44.92 | 45.13 | 44.73 | 44.93 | 23,338 | +0.01(+0.02%) |
Mar 04, 2011 | 44.94 | 44.98 | 44.80 | 44.92 | 122,682 | -0.02(-0.04%) |
Mar 03, 2011 | 44.98 | 45.03 | 44.79 | 44.94 | 11,770 | -0.13(-0.29%) |
Mar 02, 2011 | 45.31 | 45.46 | 45.07 | 45.07 | 24,734 | -0.40(-0.88%) |
Mar 01, 2011 | 45.10 | 45.47 | 45.08 | 45.47 | 10,280 | -0.03(-0.06%) |
Feb 28, 2011 | 46.21 | 46.21 | 45.47 | 45.50 | 61,411 | -0.48(-1.04%) |
Feb 25, 2011 | 45.94 | 46.00 | 45.83 | 45.98 | 29,238 | +0.22(+0.48%) |
Feb 24, 2011 | 45.83 | 46.05 | 45.73 | 45.76 | 6,882 | +0.12(+0.27%) |
Feb 23, 2011 | 46.12 | 46.25 | 45.58 | 45.64 | 17,329 | -0.46(-1.01%) |
Feb 22, 2011 | 45.58 | 46.10 | 45.58 | 46.10 | 32,709 | +0.99(+2.19%) |
Feb 18, 2011 | 45.23 | 45.33 | 45.06 | 45.11 | 30,741 | -0.23(-0.51%) |
Feb 17, 2011 | 45.49 | 45.60 | 45.34 | 45.34 | 84,274 | -0.04(-0.09%) |
Feb 16, 2011 | 45.61 | 45.61 | 45.35 | 45.38 | 60,550 | -0.09(-0.20%) |
Feb 15, 2011 | 45.49 | 45.74 | 45.37 | 45.47 | 23,836 | +0.02(+0.04%) |
Feb 14, 2011 | 45.23 | 45.65 | 45.20 | 45.45 | 7,914 | +0.11(+0.23%) |
Feb 11, 2011 | 45.25 | 45.47 | 45.16 | 45.34 | 74,001 | +0.53(+1.19%) |
Feb 10, 2011 | 44.90 | 45.08 | 44.76 | 44.81 | 39,433 | -0.14(-0.31%) |
Feb 09, 2011 | 44.70 | 45.14 | 44.61 | 44.95 | 18,300 | +0.27(+0.60%) |
Feb 08, 2011 | 44.97 | 45.00 | 44.68 | 44.68 | 29,518 | -0.19(-0.42%) |
Feb 07, 2011 | 44.69 | 44.92 | 44.69 | 44.87 | 12,032 | +0.10(+0.22%) |
Feb 04, 2011 | 45.14 | 45.17 | 44.57 | 44.77 | 52,884 | -0.54(-1.20%) |
Feb 03, 2011 | 45.52 | 45.60 | 45.30 | 45.31 | 68,202 | -0.38(-0.83%) |
Feb 02, 2011 | 46.09 | 46.09 | 45.40 | 45.69 | 14,318 | +0.04(+0.10%) |
Feb 01, 2011 | 45.59 | 45.80 | 45.45 | 45.65 | 5,852 | -0.26(-0.56%) |
Jan 31, 2011 | 46.25 | 46.34 | 45.64 | 45.90 | 52,638 | -0.22(-0.47%) |
Jan 28, 2011 | 45.58 | 46.28 | 45.58 | 46.12 | 23,172 | +0.32(+0.70%) |
Jan 27, 2011 | 45.75 | 45.93 | 45.50 | 45.80 | 19,994 | +0.00(+0.00%) |
Jan 26, 2011 | 46.07 | 46.19 | 45.75 | 45.80 | 21,640 | -0.57(-1.24%) |
Jan 25, 2011 | 46.30 | 46.64 | 46.00 | 46.37 | 54,019 | +0.30(+0.66%) |
Jan 24, 2011 | 46.21 | 46.21 | 45.88 | 46.07 | 36,079 | +0.15(+0.33%) |
Jan 21, 2011 | 45.52 | 45.92 | 45.52 | 45.92 | 43,391 | +0.37(+0.81%) |
Jan 20, 2011 | 45.75 | 45.87 | 45.46 | 45.55 | 221,772 | -0.73(-1.58%) |
Jan 19, 2011 | 46.25 | 46.37 | 46.07 | 46.28 | 6,488 | +0.08(+0.17%) |
Jan 18, 2011 | 46.23 | 46.25 | 45.81 | 46.20 | 19,865 | -0.41(-0.88%) |
Jan 14, 2011 | 47.03 | 47.13 | 46.53 | 46.61 | 6,105 | -0.11(-0.24%) |
Jan 13, 2011 | 46.16 | 46.80 | 46.14 | 46.72 | 6,784 | +0.52(+1.13%) |
Jan 12, 2011 | 45.92 | 46.28 | 45.78 | 46.20 | 52,433 | +0.03(+0.06%) |
Jan 11, 2011 | 46.60 | 46.60 | 46.01 | 46.17 | 21,395 | -0.45(-0.97%) |
Jan 10, 2011 | 46.61 | 46.69 | 46.39 | 46.62 | 14,926 | +0.14(+0.30%) |
Jan 07, 2011 | 46.21 | 46.71 | 46.07 | 46.48 | 66,777 | +0.28(+0.61%) |
Jan 06, 2011 | 46.07 | 46.28 | 46.07 | 46.20 | 6,077 | +0.30(+0.65%) |
Jan 05, 2011 | 45.91 | 46.09 | 45.76 | 45.90 | 16,762 | -0.23(-0.50%) |
Jan 04, 2011 | 46.00 | 46.28 | 45.98 | 46.13 | 16,658 | +0.19(+0.41%) |
Jan 03, 2011 | 45.49 | 45.95 | 45.23 | 45.94 | 48,379 | -0.08(-0.16%) |
Dec 31, 2010 | 46.23 | 46.23 | 46.00 | 46.02 | 400 | -0.17(-0.38%) |
Dec 30, 2010 | 46.26 | 46.27 | 45.89 | 46.19 | 35,923 | -0.04(-0.09%) |
Dec 29, 2010 | 45.73 | 46.40 | 45.68 | 46.23 | 8,755 | +0.48(+1.05%) |
Dec 28, 2010 | 46.47 | 46.52 | 45.75 | 45.75 | 24,283 | -0.95(-2.03%) |
Dec 27, 2010 | 46.51 | 46.70 | 46.32 | 46.70 | 24,350 | +0.64(+1.39%) |
Dec 23, 2010 | 46.30 | 46.30 | 46.01 | 46.06 | 5,553 | -0.39(-0.84%) |
Dec 22, 2010 | 46.74 | 46.74 | 46.30 | 46.45 | 34,328 | -0.33(-0.71%) |
Dec 21, 2010 | 46.67 | 46.81 | 46.29 | 46.78 | 16,737 | +0.34(+0.73%) |
Dec 20, 2010 | 46.87 | 46.96 | 46.22 | 46.44 | 15,263 | -0.06(-0.13%) |
Dec 17, 2010 | 46.15 | 46.62 | 46.05 | 46.50 | 35,057 | +0.64(+1.40%) |
Dec 16, 2010 | 45.57 | 45.91 | 45.14 | 45.86 | 37,970 | +0.54(+1.19%) |
Dec 15, 2010 | 46.07 | 46.14 | 45.22 | 45.32 | 28,930 | -0.28(-0.61%) |
Dec 14, 2010 | 46.50 | 46.59 | 45.58 | 45.60 | 20,479 | -1.60(-3.39%) |
Dec 13, 2010 | 46.45 | 47.21 | 46.35 | 47.20 | 24,120 | +0.72(+1.55%) |
Dec 10, 2010 | 47.19 | 47.19 | 46.48 | 46.48 | 11,982 | -0.98(-2.06%) |
Dec 09, 2010 | 47.68 | 47.90 | 47.25 | 47.46 | 28,142 | +0.02(+0.04%) |
Dec 08, 2010 | 47.12 | 47.44 | 46.81 | 47.44 | 14,449 | +0.09(+0.20%) |
Dec 07, 2010 | 47.84 | 47.85 | 47.27 | 47.35 | 16,269 | -1.37(-2.81%) |
Dec 06, 2010 | 48.77 | 48.82 | 48.44 | 48.72 | 14,416 | +0.51(+1.05%) |
Dec 03, 2010 | 48.95 | 48.97 | 48.19 | 48.21 | 12,547 | -0.49(-1.01%) |
Dec 02, 2010 | 49.00 | 49.03 | 48.59 | 48.70 | 14,658 | -0.28(-0.57%) |
Dec 01, 2010 | 49.23 | 49.23 | 48.81 | 48.98 | 17,816 | -0.90(-1.80%) |
Nov 30, 2010 | 50.61 | 50.66 | 49.80 | 49.88 | 56,076 | -0.47(-0.93%) |
Nov 29, 2010 | 50.46 | 50.46 | 50.26 | 50.35 | 12,900 | +0.21(+0.42%) |
Nov 26, 2010 | 50.21 | 50.21 | 50.12 | 50.14 | 1,500 | +0.23(+0.47%) |
Nov 24, 2010 | 50.15 | 49.91 | 49.91 | 49.91 | 12,300 | -0.65(-1.29%) |
Nov 23, 2010 | 50.76 | 50.86 | 50.40 | 50.56 | 4,695 | +0.01(+0.02%) |
Nov 22, 2010 | 50.31 | 50.55 | 50.31 | 50.55 | 3,779 | +0.52(+1.04%) |
Nov 19, 2010 | 49.92 | 50.14 | 49.92 | 50.03 | 6,480 | +0.05(+0.10%) |
Nov 18, 2010 | 49.97 | 50.01 | 49.94 | 49.98 | 1,712 | -0.33(-0.66%) |
Nov 17, 2010 | 50.61 | 50.61 | 50.20 | 50.31 | 1,320 | -0.30(-0.59%) |
Nov 16, 2010 | 50.25 | 50.61 | 50.00 | 50.61 | 1,575 | +0.02(+0.04%) |
Nov 15, 2010 | 51.00 | 51.20 | 50.59 | 50.59 | 22,500 | -1.36(-2.62%) |
Nov 12, 2010 | 52.28 | 52.28 | 51.65 | 51.95 | 3,955 | -0.98(-1.86%) |
Nov 11, 2010 | 52.99 | 52.99 | 52.73 | 52.94 | 2,590 | +0.41(+0.79%) |
Nov 10, 2010 | 52.52 | 52.52 | 52.52 | 52.52 | 200 | +0.47(+0.90%) |
Nov 09, 2010 | 52.84 | 52.84 | 52.05 | 52.05 | 5,600 | -0.80(-1.51%) |
Nov 08, 2010 | 52.80 | 52.92 | 52.80 | 52.85 | 22,400 | +0.31(+0.59%) |
Nov 05, 2010 | 52.64 | 52.70 | 52.54 | 52.54 | 1,300 | -0.25(-0.46%) |
Nov 04, 2010 | 52.56 | 52.92 | 52.56 | 52.79 | 23,330 | +1.23(+2.38%) |
Nov 03, 2010 | 51.56 | 51.56 | 51.56 | 51.56 | 300 | +0.42(+0.82%) |
Nov 02, 2010 | 51.10 | 51.16 | 51.10 | 51.14 | 13,400 | +0.43(+0.85%) |
Nov 01, 2010 | 50.75 | 50.75 | 50.71 | 50.71 | 400 | -0.25(-0.49%) |
Oct 29, 2010 | 50.96 | 50.96 | 50.96 | 50.96 | 100 | +0.52(+1.03%) |
Oct 28, 2010 | 50.37 | 50.44 | 50.37 | 50.44 | 2,650 | +0.31(+0.62%) |
Oct 27, 2010 | 50.12 | 50.13 | 50.12 | 50.13 | 200 | -1.70(-3.28%) |
Oct 25, 2010 | 51.83 | 51.83 | 51.83 | 51.83 | 800 | +0.31(+0.60%) |
Oct 21, 2010 | 51.52 | 51.52 | 51.52 | 0 | -0.48(-0.92%) | |
Oct 20, 2010 | 51.75 | 52.07 | 51.75 | 52.00 | 2,425 | -0.16(-0.31%) |
Oct 19, 2010 | 52.02 | 52.16 | 52.02 | 52.16 | 975 | +0.09(+0.17%) |
Oct 18, 2010 | 51.97 | 52.07 | 51.97 | 52.07 | 1,222 | +0.87(+1.70%) |
Oct 15, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 210 | -0.77(-1.48%) |
Oct 14, 2010 | 52.36 | 52.36 | 51.97 | 51.97 | 9,218 | -0.45(-0.86%) |
Oct 13, 2010 | 52.14 | 52.42 | 52.02 | 52.42 | 1,445 | -0.12(-0.23%) |
Oct 12, 2010 | 52.72 | 52.73 | 52.54 | 52.54 | 1,466 | -0.14(-0.27%) |
Oct 11, 2010 | 52.57 | 52.68 | 52.57 | 52.68 | 3,366 | +0.07(+0.13%) |
Oct 08, 2010 | 52.61 | 52.82 | 52.61 | 52.61 | 3,400 | +0.11(+0.21%) |
Oct 07, 2010 | 52.51 | 52.55 | 52.50 | 52.50 | 1,627 | -0.18(-0.34%) |
Oct 06, 2010 | 53.04 | 53.04 | 52.68 | 52.68 | 300 | +0.46(+0.88%) |
Oct 05, 2010 | 52.31 | 52.36 | 52.22 | 52.22 | 9,150 | +0.12(+0.23%) |
Oct 04, 2010 | 52.10 | 52.10 | 52.10 | 52.10 | 312 | +0.30(+0.58%) |
Oct 01, 2010 | 51.80 | 51.81 | 51.47 | 51.80 | 5,881 | -0.12(-0.23%) |
Sep 30, 2010 | 51.92 | 51.92 | 51.92 | 51.92 | 290 | -0.16(-0.31%) |
Sep 29, 2010 | 52.08 | 52.08 | 52.08 | 52.08 | 600 | -0.23(-0.44%) |
Sep 28, 2010 | 52.31 | 52.31 | 52.31 | 52.31 | 800 | +0.50(+0.97%) |
Sep 27, 2010 | 51.81 | 51.81 | 51.81 | 51.81 | 1,231 | +0.85(+1.67%) |
Sep 24, 2010 | 50.96 | 50.96 | 50.96 | 50.96 | 1,300 | -0.32(-0.62%) |
Sep 23, 2010 | 51.65 | 51.65 | 51.28 | 51.28 | 990 | -0.13(-0.25%) |
Sep 22, 2010 | 51.80 | 51.80 | 51.41 | 51.41 | 2,021 | +0.31(+0.61%) |
Sep 21, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 1,700 | +0.88(+1.75%) |
Sep 20, 2010 | 50.22 | 50.22 | 50.22 | 50.22 | 289 | +0.54(+1.09%) |
Sep 16, 2010 | 49.68 | 49.68 | 49.68 | 0 | -0.54(-1.08%) | |
Sep 15, 2010 | 50.67 | 50.67 | 50.18 | 50.22 | 3,300 | -0.52(-1.02%) |
Sep 14, 2010 | 50.74 | 50.74 | 50.74 | 50.74 | 295 | +0.32(+0.63%) |
Sep 13, 2010 | 50.28 | 50.42 | 50.26 | 50.42 | 1,000 | +0.43(+0.87%) |
Sep 10, 2010 | 50.21 | 50.22 | 49.99 | 49.99 | 3,848 | -0.53(-1.06%) |
Sep 09, 2010 | 50.52 | 50.52 | 50.52 | 50.52 | 2,300 | -0.33(-0.65%) |
Sep 08, 2010 | 50.81 | 50.85 | 50.81 | 50.85 | 1,500 | -0.25(-0.49%) |
Sep 07, 2010 | 50.82 | 51.10 | 50.82 | 51.10 | 5,750 | +0.95(+1.89%) |
Sep 03, 2010 | 50.19 | 50.19 | 50.15 | 50.15 | 300 | -0.63(-1.24%) |
Sep 02, 2010 | 50.77 | 50.78 | 50.77 | 50.78 | 200 | -0.43(-0.84%) |
Sep 01, 2010 | 51.44 | 51.44 | 51.12 | 51.21 | 9,600 | -0.84(-1.61%) |
Aug 31, 2010 | 52.08 | 52.11 | 51.96 | 52.05 | 13,000 | +0.27(+0.52%) |
Aug 30, 2010 | 51.40 | 54.32 | 51.33 | 51.78 | 59,565 | +0.62(+1.21%) |
Aug 27, 2010 | 51.16 | 51.94 | 51.14 | 51.16 | 2,585 | -1.02(-1.95%) |
Aug 26, 2010 | 51.71 | 52.25 | 51.59 | 52.18 | 19,290 | +0.41(+0.79%) |
Aug 25, 2010 | 52.25 | 52.25 | 51.75 | 51.77 | 3,000 | +0.72(+1.41%) |
Aug 24, 2010 | 51.05 | 51.05 | 51.05 | 51.05 | 100 | +0.00(+0.00%) |
Aug 23, 2010 | 51.06 | 51.06 | 51.05 | 51.05 | 9,000 | -0.13(-0.25%) |
Aug 20, 2010 | 51.45 | 51.45 | 51.18 | 51.18 | 12,000 | -0.32(-0.62%) |
Aug 19, 2010 | 51.70 | 51.70 | 51.50 | 51.50 | 20,300 | +0.14(+0.27%) |
Aug 18, 2010 | 51.76 | 51.80 | 51.36 | 51.36 | 8,500 | -0.12(-0.23%) |
Aug 17, 2010 | 51.65 | 51.65 | 51.48 | 51.48 | 600 | -0.62(-1.19%) |
Aug 16, 2010 | 51.99 | 52.10 | 51.84 | 52.10 | 9,680 | +0.58(+1.13%) |
Aug 13, 2010 | 51.52 | 51.53 | 51.49 | 51.52 | 20,200 | +0.11(+0.21%) |
Aug 12, 2010 | 51.41 | 51.41 | 51.41 | 51.41 | 200 | +0.00(+0.00%) |
Aug 11, 2010 | 51.41 | 51.41 | 51.41 | 51.41 | 100 | +1.13(+2.25%) |