Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.37 | 33.57 | 33.37 | 33.41 | 264,463 | -0.04(-0.12%) |
Apr 28, 2011 | 33.11 | 33.45 | 33.11 | 33.45 | 470,867 | +0.08(+0.24%) |
Apr 27, 2011 | 33.39 | 33.41 | 33.21 | 33.37 | 566,059 | +0.04(+0.12%) |
Apr 26, 2011 | 33.33 | 33.33 | 33.23 | 33.33 | 329,987 | +0.12(+0.36%) |
Apr 25, 2011 | 33.12 | 33.23 | 33.09 | 33.21 | 271,243 | +0.10(+0.30%) |
Apr 21, 2011 | 32.91 | 33.11 | 32.91 | 33.11 | 385,835 | +0.14(+0.42%) |
Apr 20, 2011 | 32.99 | 33.05 | 32.89 | 32.97 | 562,646 | +0.14(+0.43%) |
Apr 19, 2011 | 32.79 | 32.85 | 32.71 | 32.83 | 205,615 | +0.04(+0.12%) |
Apr 18, 2011 | 32.73 | 32.79 | 32.59 | 32.79 | 246,073 | -0.04(-0.12%) |
Apr 15, 2011 | 32.73 | 32.83 | 32.72 | 32.83 | 273,616 | +0.10(+0.31%) |
Apr 14, 2011 | 32.51 | 32.77 | 32.51 | 32.73 | 220,184 | +0.06(+0.18%) |
Apr 13, 2011 | 32.71 | 32.79 | 32.61 | 32.67 | 201,194 | +0.02(+0.06%) |
Apr 12, 2011 | 32.77 | 32.77 | 32.31 | 32.65 | 289,761 | -0.14(-0.43%) |
Apr 11, 2011 | 32.93 | 32.93 | 32.69 | 32.79 | 177,161 | -0.08(-0.24%) |
Apr 08, 2011 | 33.01 | 33.01 | 32.75 | 32.87 | 180,491 | -0.06(-0.18%) |
Apr 07, 2011 | 32.91 | 32.95 | 32.82 | 32.93 | 733,822 | +0.06(+0.18%) |
Apr 06, 2011 | 32.93 | 32.99 | 32.81 | 32.87 | 154,823 | +0.02(+0.06%) |
Apr 05, 2011 | 32.87 | 32.90 | 32.79 | 32.85 | 234,952 | +0.00(+0.00%) |
Apr 04, 2011 | 32.91 | 32.91 | 32.81 | 32.85 | 249,083 | +0.04(+0.12%) |
Apr 01, 2011 | 32.81 | 32.87 | 32.73 | 32.81 | 196,197 | +0.10(+0.31%) |
Mar 31, 2011 | 32.63 | 32.75 | 32.59 | 32.71 | 261,551 | +0.10(+0.31%) |
Mar 30, 2011 | 32.57 | 32.63 | 32.53 | 32.61 | 430,930 | +0.18(+0.56%) |
Mar 29, 2011 | 32.57 | 32.57 | 32.39 | 32.43 | 247,930 | -0.12(-0.37%) |
Mar 28, 2011 | 32.71 | 32.75 | 32.49 | 32.55 | 297,650 | -0.08(-0.25%) |
Mar 25, 2011 | 32.59 | 32.67 | 32.49 | 32.63 | 220,192 | +0.06(+0.18%) |
Mar 24, 2011 | 32.41 | 32.57 | 32.39 | 32.57 | 229,735 | +0.24(+0.74%) |
Mar 23, 2011 | 32.51 | 32.63 | 32.27 | 32.33 | 427,948 | -0.16(-0.49%) |
Mar 22, 2011 | 32.45 | 32.49 | 32.33 | 32.49 | 207,542 | +0.12(+0.37%) |
Mar 21, 2011 | 32.25 | 32.37 | 32.23 | 32.37 | 433,986 | +0.34(+1.06%) |
Mar 18, 2011 | 32.21 | 32.35 | 32.01 | 32.03 | 317,903 | -0.06(-0.19%) |
Mar 17, 2011 | 32.01 | 32.13 | 31.89 | 32.09 | 289,060 | +0.26(+0.82%) |
Mar 16, 2011 | 31.69 | 31.95 | 31.53 | 31.83 | 298,180 | +0.18(+0.57%) |
Mar 15, 2011 | 31.65 | 32.01 | 31.61 | 31.65 | 369,641 | -0.36(-1.12%) |
Mar 14, 2011 | 32.09 | 32.11 | 31.85 | 32.01 | 177,958 | -0.06(-0.19%) |
Mar 11, 2011 | 32.05 | 32.09 | 31.83 | 32.07 | 252,248 | +0.02(+0.06%) |
Mar 10, 2011 | 32.39 | 32.49 | 31.89 | 32.05 | 512,967 | -0.34(-1.05%) |
Mar 09, 2011 | 32.75 | 32.75 | 32.35 | 32.39 | 379,601 | -0.31(-0.95%) |
Mar 08, 2011 | 32.89 | 32.89 | 32.59 | 32.70 | 737,171 | -0.11(-0.33%) |
Mar 07, 2011 | 32.99 | 33.01 | 32.71 | 32.81 | 511,276 | -0.08(-0.24%) |
Mar 04, 2011 | 33.03 | 33.03 | 32.85 | 32.89 | 239,129 | -0.10(-0.30%) |
Mar 03, 2011 | 33.11 | 33.13 | 32.91 | 32.99 | 424,334 | +0.10(+0.30%) |
Mar 02, 2011 | 32.97 | 33.03 | 32.81 | 32.89 | 245,797 | -0.02(-0.05%) |
Mar 01, 2011 | 33.17 | 33.21 | 32.87 | 32.91 | 310,976 | -0.15(-0.44%) |
Feb 28, 2011 | 33.03 | 33.05 | 32.91 | 33.05 | 338,083 | +0.14(+0.43%) |
Feb 25, 2011 | 32.79 | 32.91 | 32.65 | 32.91 | 263,362 | +0.30(+0.92%) |
Feb 24, 2011 | 32.69 | 32.75 | 32.59 | 32.61 | 364,777 | +0.00(+0.00%) |
Feb 23, 2011 | 32.65 | 32.85 | 32.49 | 32.61 | 258,665 | +0.00(+0.00%) |
Feb 22, 2011 | 32.77 | 32.85 | 32.55 | 32.61 | 373,080 | -0.20(-0.61%) |
Feb 18, 2011 | 32.75 | 32.89 | 32.71 | 32.81 | 400,719 | +0.10(+0.31%) |
Feb 17, 2011 | 32.71 | 32.71 | 32.57 | 32.71 | 288,767 | +0.07(+0.20%) |
Feb 16, 2011 | 32.73 | 32.83 | 32.61 | 32.64 | 309,882 | +0.01(+0.04%) |
Feb 15, 2011 | 32.45 | 32.67 | 32.41 | 32.63 | 729,791 | +0.20(+0.62%) |
Feb 14, 2011 | 32.15 | 32.43 | 32.15 | 32.43 | 312,797 | +0.28(+0.87%) |
Feb 11, 2011 | 31.99 | 32.15 | 31.95 | 32.15 | 169,343 | +0.00(+0.00%) |
Feb 10, 2011 | 32.09 | 32.15 | 32.03 | 32.15 | 225,896 | +0.04(+0.12%) |
Feb 09, 2011 | 31.99 | 32.21 | 31.99 | 32.11 | 225,032 | -0.06(-0.19%) |
Feb 08, 2011 | 31.59 | 32.57 | 31.59 | 32.17 | 433,781 | -0.04(-0.12%) |
Feb 07, 2011 | 32.43 | 32.43 | 32.19 | 32.21 | 332,706 | -0.56(-1.71%) |
Feb 04, 2011 | 32.83 | 32.83 | 32.67 | 32.77 | 295,291 | +0.00(+0.00%) |
Feb 03, 2011 | 32.75 | 32.77 | 32.63 | 32.77 | 266,285 | +0.07(+0.22%) |
Feb 02, 2011 | 32.67 | 32.93 | 32.59 | 32.70 | 265,356 | +0.07(+0.21%) |
Feb 01, 2011 | 32.73 | 32.96 | 32.59 | 32.63 | 297,353 | +0.04(+0.12%) |
Jan 31, 2011 | 32.47 | 32.59 | 32.45 | 32.59 | 282,803 | +0.14(+0.43%) |
Jan 28, 2011 | 32.67 | 32.67 | 32.41 | 32.45 | 276,032 | -0.14(-0.43%) |
Jan 27, 2011 | 32.55 | 32.63 | 32.45 | 32.59 | 276,706 | +0.08(+0.25%) |
Jan 26, 2011 | 32.33 | 32.55 | 32.29 | 32.51 | 240,092 | +0.22(+0.68%) |
Jan 25, 2011 | 32.33 | 32.37 | 32.22 | 32.29 | 238,939 | -0.02(-0.06%) |
Jan 24, 2011 | 32.13 | 32.35 | 32.11 | 32.31 | 328,501 | +0.24(+0.75%) |
Jan 21, 2011 | 32.01 | 32.11 | 32.01 | 32.07 | 268,658 | +0.12(+0.38%) |
Jan 20, 2011 | 32.19 | 32.27 | 31.71 | 31.95 | 297,119 | -0.24(-0.75%) |
Jan 19, 2011 | 32.47 | 32.49 | 32.15 | 32.19 | 247,705 | -0.26(-0.80%) |
Jan 18, 2011 | 32.59 | 32.61 | 32.43 | 32.45 | 286,058 | -0.08(-0.25%) |
Jan 14, 2011 | 32.51 | 32.55 | 32.47 | 32.53 | 279,974 | +0.08(+0.25%) |
Jan 13, 2011 | 32.49 | 32.49 | 32.39 | 32.45 | 269,126 | +0.02(+0.06%) |
Jan 12, 2011 | 32.47 | 32.49 | 32.33 | 32.43 | 289,746 | +0.09(+0.28%) |
Jan 11, 2011 | 32.27 | 32.37 | 32.25 | 32.34 | 480,773 | +0.13(+0.39%) |
Jan 10, 2011 | 32.13 | 32.23 | 32.11 | 32.21 | 262,082 | +0.08(+0.26%) |
Jan 07, 2011 | 32.15 | 32.19 | 32.05 | 32.13 | 517,258 | +0.04(+0.12%) |
Jan 06, 2011 | 32.15 | 32.19 | 32.05 | 32.09 | 266,644 | +0.00(+0.00%) |
Jan 05, 2011 | 32.17 | 32.17 | 32.05 | 32.09 | 339,648 | -0.04(-0.12%) |
Jan 04, 2011 | 32.07 | 32.29 | 32.04 | 32.13 | 544,993 | -0.10(-0.31%) |
Jan 03, 2011 | 32.15 | 32.33 | 32.15 | 32.23 | 464,162 | +0.10(+0.31%) |
Dec 31, 2010 | 32.11 | 32.19 | 32.07 | 32.13 | 306,081 | +0.04(+0.13%) |
Dec 30, 2010 | 32.01 | 32.17 | 31.89 | 32.09 | 1,085,203 | +0.12(+0.37%) |
Dec 29, 2010 | 31.97 | 31.99 | 31.89 | 31.97 | 473,962 | +0.10(+0.31%) |
Dec 28, 2010 | 31.75 | 31.87 | 31.73 | 31.87 | 480,362 | +0.16(+0.50%) |
Dec 27, 2010 | 31.77 | 31.77 | 31.61 | 31.71 | 205,736 | -0.02(-0.06%) |
Dec 23, 2010 | 31.77 | 31.81 | 31.71 | 31.73 | 255,982 | +0.02(+0.06%) |
Dec 22, 2010 | 31.59 | 31.73 | 31.57 | 31.71 | 264,089 | +0.16(+0.51%) |
Dec 21, 2010 | 31.45 | 31.55 | 31.37 | 31.55 | 269,660 | +0.18(+0.57%) |
Dec 20, 2010 | 31.45 | 31.49 | 31.25 | 31.37 | 268,269 | -0.06(-0.19%) |
Dec 17, 2010 | 31.47 | 31.49 | 31.31 | 31.43 | 291,703 | -0.02(-0.06%) |
Dec 16, 2010 | 31.67 | 31.67 | 31.35 | 31.45 | 384,496 | -0.14(-0.44%) |
Dec 15, 2010 | 31.87 | 31.93 | 31.47 | 31.59 | 640,972 | -0.26(-0.82%) |
Dec 14, 2010 | 32.03 | 32.03 | 31.83 | 31.85 | 488,368 | -0.12(-0.38%) |
Dec 13, 2010 | 31.97 | 31.99 | 31.87 | 31.97 | 518,324 | +0.16(+0.50%) |
Dec 10, 2010 | 31.79 | 31.83 | 31.71 | 31.81 | 1,013,366 | +0.12(+0.38%) |
Dec 09, 2010 | 31.71 | 31.73 | 31.67 | 31.69 | 338,992 | +0.06(+0.19%) |
Dec 08, 2010 | 31.79 | 31.81 | 31.59 | 31.63 | 402,798 | -0.10(-0.31%) |
Dec 07, 2010 | 31.93 | 31.93 | 31.69 | 31.73 | 338,229 | +0.02(+0.06%) |
Dec 06, 2010 | 31.69 | 31.77 | 31.69 | 31.71 | 281,692 | +0.01(+0.03%) |
Dec 03, 2010 | 31.73 | 31.73 | 31.67 | 31.70 | 244,167 | -0.01(-0.02%) |
Dec 02, 2010 | 31.77 | 31.79 | 31.59 | 31.71 | 620,587 | +0.02(+0.06%) |
Dec 01, 2010 | 32.01 | 32.01 | 31.65 | 31.69 | 483,557 | -0.01(-0.03%) |
Nov 30, 2010 | 31.59 | 31.73 | 31.57 | 31.70 | 457,105 | -0.01(-0.03%) |
Nov 29, 2010 | 31.85 | 31.85 | 31.59 | 31.71 | 300,661 | +0.02(+0.06%) |
Nov 26, 2010 | 31.69 | 31.79 | 31.69 | 31.69 | 70,446 | -0.08(-0.25%) |
Nov 24, 2010 | 32.01 | 31.77 | 31.77 | 31.77 | 179,759 | -0.02(-0.06%) |
Nov 23, 2010 | 31.81 | 31.81 | 31.59 | 31.79 | 310,572 | -0.02(-0.06%) |
Nov 22, 2010 | 31.89 | 31.89 | 31.69 | 31.81 | 295,355 | +0.04(+0.11%) |
Nov 19, 2010 | 31.75 | 31.79 | 31.59 | 31.78 | 265,705 | +0.08(+0.27%) |
Nov 18, 2010 | 31.83 | 31.83 | 31.65 | 31.69 | 181,743 | +0.10(+0.32%) |
Nov 17, 2010 | 31.55 | 31.67 | 31.49 | 31.59 | 187,203 | +0.02(+0.06%) |
Nov 16, 2010 | 32.07 | 32.07 | 31.39 | 31.57 | 324,363 | -0.46(-1.44%) |
Nov 15, 2010 | 32.23 | 32.23 | 31.95 | 32.03 | 252,776 | +0.12(+0.39%) |
Nov 12, 2010 | 32.09 | 32.09 | 31.83 | 31.91 | 191,513 | -0.12(-0.39%) |
Nov 11, 2010 | 31.97 | 32.05 | 31.95 | 32.03 | 136,520 | -0.06(-0.19%) |
Nov 10, 2010 | 32.29 | 32.29 | 31.93 | 32.09 | 226,945 | -0.04(-0.12%) |
Nov 09, 2010 | 32.13 | 32.15 | 31.91 | 32.13 | 582,170 | +0.24(+0.75%) |
Nov 08, 2010 | 31.95 | 31.97 | 31.79 | 31.89 | 675,936 | -0.10(-0.31%) |
Nov 05, 2010 | 32.01 | 32.13 | 31.71 | 31.99 | 379,031 | -0.22(-0.68%) |
Nov 04, 2010 | 32.33 | 32.61 | 32.17 | 32.21 | 245,454 | +0.14(+0.44%) |
Nov 03, 2010 | 32.17 | 32.21 | 31.99 | 32.07 | 173,917 | +0.00(+0.00%) |
Nov 02, 2010 | 32.13 | 32.13 | 31.91 | 32.07 | 304,198 | +0.16(+0.50%) |
Nov 01, 2010 | 31.97 | 31.97 | 31.81 | 31.91 | 236,792 | +0.04(+0.13%) |
Oct 29, 2010 | 31.69 | 31.87 | 31.69 | 31.87 | 153,122 | +0.18(+0.57%) |
Oct 28, 2010 | 31.85 | 31.85 | 31.59 | 31.69 | 318,251 | +0.00(+0.00%) |
Oct 27, 2010 | 31.67 | 31.77 | 31.55 | 31.69 | 251,885 | +0.10(+0.32%) |
Oct 25, 2010 | 31.69 | 31.77 | 31.55 | 31.59 | 146,140 | +0.02(+0.06%) |
Oct 22, 2010 | 31.61 | 31.65 | 31.52 | 31.57 | 164,423 | +0.01(+0.02%) |
Oct 21, 2010 | 31.63 | 31.75 | 31.49 | 31.56 | 189,530 | -0.03(-0.09%) |
Oct 20, 2010 | 31.55 | 31.61 | 31.49 | 31.59 | 125,731 | +0.16(+0.51%) |
Oct 19, 2010 | 31.39 | 31.55 | 31.37 | 31.43 | 184,140 | -0.14(-0.44%) |
Oct 18, 2010 | 31.59 | 31.60 | 31.49 | 31.57 | 255,272 | +0.00(+0.00%) |
Oct 15, 2010 | 31.69 | 31.69 | 31.45 | 31.57 | 197,088 | -0.02(-0.06%) |
Oct 14, 2010 | 31.69 | 31.71 | 31.51 | 31.59 | 391,369 | -0.10(-0.32%) |
Oct 13, 2010 | 31.81 | 31.81 | 31.63 | 31.69 | 403,081 | +0.12(+0.38%) |
Oct 12, 2010 | 31.53 | 31.59 | 31.40 | 31.57 | 271,335 | +0.02(+0.06%) |
Oct 11, 2010 | 31.55 | 31.59 | 31.43 | 31.55 | 206,540 | +0.12(+0.38%) |
Oct 08, 2010 | 31.43 | 31.49 | 31.33 | 31.43 | 224,047 | +0.02(+0.06%) |
Oct 07, 2010 | 31.33 | 31.47 | 31.15 | 31.41 | 395,613 | +0.18(+0.58%) |
Oct 06, 2010 | 31.17 | 31.25 | 31.13 | 31.23 | 251,783 | +0.08(+0.26%) |
Oct 05, 2010 | 31.25 | 31.25 | 31.08 | 31.15 | 373,954 | +0.08(+0.25%) |
Oct 04, 2010 | 31.15 | 31.15 | 30.93 | 31.07 | 329,116 | +0.02(+0.06%) |
Oct 01, 2010 | 31.05 | 31.07 | 30.89 | 31.05 | 281,919 | +0.16(+0.52%) |
Sep 30, 2010 | 30.95 | 30.95 | 30.76 | 30.89 | 642,161 | +0.08(+0.26%) |
Sep 29, 2010 | 30.71 | 30.83 | 30.67 | 30.81 | 300,067 | +0.12(+0.39%) |
Sep 28, 2010 | 30.67 | 30.75 | 30.53 | 30.69 | 212,005 | +0.06(+0.20%) |
Sep 27, 2010 | 30.69 | 30.69 | 30.57 | 30.63 | 196,694 | +0.08(+0.26%) |
Sep 24, 2010 | 30.77 | 30.79 | 30.55 | 30.55 | 488,906 | +0.04(+0.13%) |
Sep 23, 2010 | 30.49 | 30.63 | 30.46 | 30.51 | 275,052 | -0.14(-0.46%) |
Sep 22, 2010 | 30.57 | 30.69 | 30.55 | 30.65 | 268,823 | +0.08(+0.26%) |
Sep 21, 2010 | 30.57 | 30.61 | 30.49 | 30.57 | 254,750 | +0.06(+0.20%) |
Sep 20, 2010 | 30.51 | 30.57 | 30.39 | 30.51 | 243,211 | +0.12(+0.40%) |
Sep 17, 2010 | 30.39 | 30.45 | 30.29 | 30.39 | 318,555 | +0.02(+0.06%) |
Sep 15, 2010 | 30.51 | 30.51 | 30.29 | 30.37 | 324,844 | -0.08(-0.26%) |
Sep 14, 2010 | 30.55 | 30.57 | 30.39 | 30.45 | 246,885 | -0.04(-0.13%) |
Sep 13, 2010 | 30.41 | 30.49 | 30.39 | 30.49 | 285,900 | +0.14(+0.46%) |
Sep 10, 2010 | 30.49 | 30.51 | 30.31 | 30.35 | 256,170 | +0.02(+0.07%) |
Sep 09, 2010 | 30.47 | 30.47 | 30.31 | 30.33 | 414,861 | +0.10(+0.33%) |
Sep 08, 2010 | 30.39 | 30.39 | 30.23 | 30.23 | 206,374 | -0.02(-0.07%) |
Sep 07, 2010 | 30.33 | 30.33 | 30.15 | 30.25 | 227,445 | -0.12(-0.39%) |
Sep 03, 2010 | 30.43 | 30.43 | 30.31 | 30.37 | 208,322 | +0.06(+0.20%) |
Sep 02, 2010 | 30.19 | 30.31 | 30.11 | 30.31 | 448,278 | +0.18(+0.60%) |
Sep 01, 2010 | 30.17 | 30.19 | 30.01 | 30.13 | 248,497 | +0.24(+0.80%) |
Aug 31, 2010 | 29.99 | 30.05 | 29.75 | 29.89 | 172,437 | -0.02(-0.07%) |
Aug 30, 2010 | 30.19 | 30.19 | 29.91 | 29.91 | 511,361 | -0.28(-0.93%) |
Aug 27, 2010 | 30.19 | 30.23 | 29.99 | 30.19 | 682,088 | +0.06(+0.20%) |
Aug 26, 2010 | 30.19 | 30.19 | 29.99 | 30.13 | 632,241 | +0.18(+0.60%) |