Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.23 | 47.54 | 47.21 | 47.54 | 11,952 | +0.09(+0.19%) |
Jun 29, 2010 | 47.19 | 47.48 | 47.15 | 47.45 | 21,653 | +1.05(+2.26%) |
Jun 25, 2010 | 46.41 | 46.60 | 46.40 | 46.40 | 6,569 | -0.12(-0.25%) |
Jun 24, 2010 | 46.80 | 46.80 | 46.42 | 46.52 | 2,772 | -0.21(-0.45%) |
Jun 23, 2010 | 46.51 | 46.73 | 46.51 | 46.73 | 3,376 | +0.32(+0.70%) |
Jun 22, 2010 | 46.13 | 46.41 | 46.13 | 46.41 | 2,690 | +0.40(+0.86%) |
Jun 21, 2010 | 45.66 | 46.05 | 45.55 | 46.01 | 9,875 | +0.09(+0.19%) |
Jun 18, 2010 | 46.22 | 46.22 | 45.87 | 45.92 | 6,279 | -0.28(-0.61%) |
Jun 17, 2010 | 45.92 | 46.28 | 45.92 | 46.21 | 14,813 | +0.49(+1.08%) |
Jun 16, 2010 | 45.86 | 45.86 | 45.71 | 45.71 | 2,007 | +0.26(+0.57%) |
Jun 15, 2010 | 45.91 | 45.92 | 45.32 | 45.45 | 7,240 | -0.31(-0.69%) |
Jun 14, 2010 | 45.59 | 45.80 | 45.56 | 45.77 | 3,966 | -0.24(-0.52%) |
Jun 11, 2010 | 45.71 | 46.01 | 45.71 | 46.01 | 2,772 | +0.31(+0.69%) |
Jun 10, 2010 | 45.92 | 45.92 | 45.69 | 45.69 | 2,988 | -0.53(-1.14%) |
Jun 09, 2010 | 46.08 | 46.22 | 45.92 | 46.22 | 2,065 | -0.03(-0.07%) |
Jun 08, 2010 | 46.21 | 46.30 | 45.89 | 46.25 | 30,940 | +0.07(+0.16%) |
Jun 07, 2010 | 46.06 | 46.18 | 45.92 | 46.18 | 2,645 | +0.12(+0.26%) |
Jun 04, 2010 | 45.92 | 46.12 | 45.92 | 46.06 | 2,410 | +0.72(+1.60%) |
Jun 03, 2010 | 45.15 | 45.33 | 45.06 | 45.33 | 8,321 | -0.10(-0.21%) |
Jun 02, 2010 | 45.80 | 45.80 | 45.43 | 45.43 | 6,228 | -0.26(-0.57%) |
Jun 01, 2010 | 45.89 | 45.89 | 45.44 | 45.69 | 5,511 | +0.22(+0.49%) |
May 27, 2010 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | -0.68(-1.47%) |
May 26, 2010 | 46.26 | 46.38 | 46.03 | 46.15 | 18,048 | -0.38(-0.82%) |
May 25, 2010 | 46.86 | 46.93 | 46.43 | 46.53 | 35,877 | +0.52(+1.14%) |
May 24, 2010 | 46.33 | 46.38 | 46.01 | 46.01 | 15,577 | -0.37(-0.79%) |
May 21, 2010 | 46.84 | 46.84 | 46.15 | 46.37 | 78,283 | +0.04(+0.08%) |
May 20, 2010 | 46.01 | 46.35 | 46.01 | 46.33 | 32,020 | +0.73(+1.60%) |
May 19, 2010 | 45.46 | 45.64 | 45.46 | 45.60 | 5,180 | +0.13(+0.30%) |
May 18, 2010 | 45.03 | 45.47 | 45.02 | 45.47 | 2,445 | +0.59(+1.31%) |
May 17, 2010 | 45.00 | 45.27 | 44.86 | 44.88 | 6,476 | -0.25(-0.56%) |
May 14, 2010 | 44.67 | 45.13 | 44.67 | 45.13 | 2,303 | +0.91(+2.06%) |
May 13, 2010 | 44.43 | 44.43 | 44.22 | 44.22 | 1,141 | -0.01(-0.03%) |
May 12, 2010 | 44.40 | 44.40 | 44.24 | 44.24 | 1,808 | -0.25(-0.55%) |
May 11, 2010 | 44.68 | 44.68 | 44.48 | 44.48 | 2,665 | -0.03(-0.07%) |
May 10, 2010 | 44.39 | 44.51 | 44.20 | 44.51 | 12,834 | -0.84(-1.84%) |
May 07, 2010 | 45.97 | 46.03 | 45.27 | 45.35 | 9,329 | +0.29(+0.65%) |
May 06, 2010 | 44.62 | 45.06 | 44.61 | 45.06 | 2,410 | +0.56(+1.26%) |
May 05, 2010 | 44.50 | 44.89 | 44.50 | 44.50 | 1,149 | +0.14(+0.31%) |
May 04, 2010 | 44.14 | 44.36 | 44.06 | 44.36 | 1,986 | +0.58(+1.32%) |
Apr 30, 2010 | 43.78 | 43.78 | 43.78 | 43.78 | 0 | +0.47(+1.09%) |
Apr 28, 2010 | 43.31 | 43.31 | 43.31 | 43.31 | 0 | -0.39(-0.89%) |
Apr 27, 2010 | 43.85 | 43.86 | 43.69 | 43.69 | 4,578 | +0.52(+1.20%) |
Apr 26, 2010 | 43.38 | 43.38 | 43.18 | 43.18 | 6,898 | -0.15(-0.34%) |
Apr 22, 2010 | 43.32 | 43.32 | 43.32 | 43.32 | 0 | -0.04(-0.09%) |
Apr 21, 2010 | 43.18 | 43.36 | 43.18 | 43.36 | 5,491 | +0.30(+0.70%) |
Apr 20, 2010 | 43.06 | 43.06 | 43.06 | 43.06 | 192 | +0.03(+0.08%) |
Apr 19, 2010 | 43.03 | 43.03 | 43.03 | 43.03 | 790 | -0.10(-0.24%) |
Apr 16, 2010 | 43.03 | 43.13 | 43.00 | 43.13 | 2,161 | +0.33(+0.77%) |
Apr 15, 2010 | 42.71 | 42.80 | 42.71 | 42.80 | 330 | -0.09(-0.20%) |
Apr 14, 2010 | 42.89 | 42.89 | 42.89 | 42.89 | 218 | -0.04(-0.10%) |
Apr 13, 2010 | 43.01 | 43.02 | 42.93 | 42.93 | 3,174 | +0.07(+0.16%) |
Apr 12, 2010 | 42.73 | 42.90 | 42.71 | 42.86 | 14,700 | +0.21(+0.49%) |
Apr 09, 2010 | 42.45 | 42.68 | 42.45 | 42.65 | 6,234 | +0.09(+0.21%) |
Apr 08, 2010 | 42.69 | 42.72 | 42.56 | 42.56 | 5,759 | -0.15(-0.35%) |
Apr 07, 2010 | 42.09 | 42.71 | 42.09 | 42.71 | 6,268 | +0.45(+1.06%) |
Apr 06, 2010 | 42.33 | 42.33 | 42.10 | 42.26 | 5,977 | +0.07(+0.18%) |
Apr 05, 2010 | 42.38 | 42.38 | 42.12 | 42.19 | 15,882 | -0.57(-1.34%) |
Apr 01, 2010 | 42.73 | 42.76 | 42.76 | 42.76 | 10,179 | +0.04(+0.09%) |
Mar 31, 2010 | 42.77 | 42.77 | 42.70 | 42.73 | 5,491 | +0.04(+0.09%) |
Mar 30, 2010 | 42.69 | 42.69 | 42.69 | 42.69 | 140 | +0.06(+0.15%) |
Mar 29, 2010 | 42.66 | 42.66 | 42.56 | 42.62 | 7,500 | -0.11(-0.26%) |
Mar 26, 2010 | 42.58 | 42.74 | 42.58 | 42.73 | 3,917 | +0.13(+0.30%) |
Mar 25, 2010 | 42.68 | 42.88 | 42.56 | 42.61 | 19,254 | -0.37(-0.87%) |
Mar 24, 2010 | 43.14 | 43.28 | 42.94 | 42.98 | 9,749 | -0.60(-1.37%) |
Mar 23, 2010 | 43.60 | 43.63 | 43.49 | 43.58 | 6,419 | -0.03(-0.07%) |
Mar 22, 2010 | 43.74 | 43.75 | 43.60 | 43.61 | 14,268 | -0.14(-0.33%) |
Mar 19, 2010 | 43.75 | 43.75 | 43.75 | 43.75 | 468 | -0.01(-0.02%) |
Mar 17, 2010 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.30(+0.68%) |
Mar 16, 2010 | 43.39 | 43.48 | 43.35 | 43.47 | 2,867 | +0.35(+0.81%) |
Mar 15, 2010 | 43.12 | 43.12 | 43.12 | 43.12 | 133 | -0.13(-0.29%) |
Mar 12, 2010 | 42.91 | 43.29 | 42.91 | 43.24 | 8,357 | +0.04(+0.10%) |
Mar 11, 2010 | 42.97 | 43.20 | 42.90 | 43.20 | 22,680 | +0.18(+0.42%) |
Mar 10, 2010 | 42.86 | 43.03 | 42.80 | 43.02 | 5,934 | -0.02(-0.05%) |
Mar 08, 2010 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | -0.15(-0.35%) |
Mar 05, 2010 | 43.15 | 43.27 | 43.07 | 43.19 | 21,698 | -0.41(-0.94%) |
Mar 04, 2010 | 43.67 | 43.67 | 43.60 | 43.60 | 2,911 | -0.01(-0.02%) |
Mar 03, 2010 | 43.49 | 43.61 | 43.44 | 43.61 | 3,578 | +0.08(+0.19%) |
Mar 02, 2010 | 43.41 | 43.57 | 43.35 | 43.53 | 5,922 | -0.13(-0.29%) |
Mar 01, 2010 | 43.65 | 43.65 | 43.65 | 43.65 | 870 | +0.04(+0.09%) |
Feb 26, 2010 | 43.55 | 43.72 | 43.52 | 43.62 | 10,075 | +0.07(+0.17%) |
Feb 25, 2010 | 43.61 | 43.61 | 43.48 | 43.54 | 6,788 | +0.16(+0.38%) |
Feb 24, 2010 | 43.26 | 43.42 | 43.26 | 43.38 | 8,076 | +0.04(+0.09%) |
Feb 23, 2010 | 42.89 | 43.34 | 42.89 | 43.34 | 6,557 | +0.55(+1.27%) |
Feb 22, 2010 | 42.83 | 42.83 | 42.79 | 42.79 | 1,580 | -0.09(-0.21%) |
Feb 19, 2010 | 42.82 | 42.88 | 42.70 | 42.88 | 20,327 | +0.13(+0.31%) |
Feb 18, 2010 | 43.00 | 43.00 | 42.62 | 42.75 | 18,118 | -0.11(-0.26%) |
Feb 17, 2010 | 43.15 | 43.15 | 42.86 | 42.86 | 2,660 | -0.46(-1.07%) |
Feb 16, 2010 | 43.05 | 43.32 | 43.05 | 43.32 | 3,775 | +0.14(+0.33%) |
Feb 12, 2010 | 43.24 | 43.18 | 43.18 | 43.18 | 7,634 | +0.14(+0.33%) |
Feb 11, 2010 | 43.14 | 43.18 | 43.00 | 43.04 | 3,947 | -0.19(-0.43%) |
Feb 10, 2010 | 43.56 | 43.71 | 43.15 | 43.23 | 20,211 | -0.34(-0.77%) |
Feb 09, 2010 | 43.78 | 43.84 | 43.56 | 43.56 | 1,087 | -0.38(-0.87%) |
Feb 08, 2010 | 43.85 | 43.94 | 43.83 | 43.94 | 5,434 | +0.07(+0.15%) |
Feb 05, 2010 | 43.70 | 43.97 | 43.70 | 43.88 | 4,152 | +0.18(+0.41%) |
Feb 04, 2010 | 43.25 | 43.71 | 43.25 | 43.70 | 141,976 | +0.45(+1.04%) |
Feb 03, 2010 | 43.44 | 43.44 | 43.23 | 43.25 | 7,585 | -0.35(-0.80%) |
Feb 02, 2010 | 43.52 | 43.60 | 43.52 | 43.60 | 2,102 | -0.02(-0.03%) |
Feb 01, 2010 | 43.71 | 43.71 | 43.62 | 43.62 | 2,101 | -0.22(-0.49%) |
Jan 29, 2010 | 43.50 | 43.83 | 43.47 | 43.83 | 12,871 | +0.24(+0.55%) |
Jan 28, 2010 | 43.46 | 43.64 | 43.46 | 43.59 | 4,939 | -0.18(-0.40%) |
Jan 27, 2010 | 43.87 | 43.87 | 43.77 | 43.77 | 33,718 | +0.04(+0.10%) |
Jan 26, 2010 | 43.93 | 43.93 | 43.71 | 43.73 | 6,319 | +0.00(+0.00%) |
Jan 25, 2010 | 43.71 | 43.80 | 43.71 | 43.73 | 1,852 | -0.20(-0.46%) |
Jan 22, 2010 | 43.87 | 43.98 | 43.87 | 43.93 | 4,083 | +0.04(+0.09%) |
Jan 21, 2010 | 43.66 | 43.91 | 43.66 | 43.89 | 1,486 | +0.19(+0.43%) |
Jan 20, 2010 | 43.61 | 43.71 | 43.61 | 43.71 | 2,812 | +0.28(+0.64%) |
Jan 19, 2010 | 43.44 | 43.48 | 43.43 | 43.43 | 7,999 | -0.09(-0.20%) |
Jan 15, 2010 | 43.59 | 43.52 | 43.52 | 43.52 | 3,214 | +0.54(+1.26%) |
Jan 14, 2010 | 42.97 | 42.97 | 42.97 | 42.97 | 247 | +0.14(+0.33%) |
Jan 13, 2010 | 43.07 | 43.07 | 42.83 | 42.83 | 1,993 | -0.25(-0.59%) |
Jan 12, 2010 | 43.10 | 43.10 | 43.09 | 43.09 | 1,071 | +0.43(+1.00%) |
Jan 11, 2010 | 42.76 | 42.76 | 42.65 | 42.66 | 905 | -0.01(-0.02%) |
Jan 08, 2010 | 42.67 | 42.67 | 42.67 | 42.67 | 267 | -0.07(-0.17%) |
Jan 07, 2010 | 42.74 | 42.74 | 42.74 | 42.74 | 535 | -0.10(-0.24%) |
Jan 06, 2010 | 42.85 | 42.85 | 42.85 | 42.85 | 803 | -0.34(-0.78%) |
Jan 05, 2010 | 43.15 | 43.18 | 43.15 | 43.18 | 1,205 | +0.36(+0.84%) |
Dec 31, 2009 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | -0.20(-0.47%) |
Dec 30, 2009 | 43.01 | 43.03 | 43.01 | 43.03 | 403 | +0.34(+0.80%) |
Dec 28, 2009 | 42.69 | 42.69 | 42.69 | 42.69 | 0 | -0.13(-0.30%) |
Dec 24, 2009 | 42.92 | 42.92 | 42.82 | 42.82 | 2,132 | -0.61(-1.41%) |
Dec 23, 2009 | 43.43 | 43.43 | 43.43 | 43.43 | 1,875 | +0.07(+0.17%) |
Dec 22, 2009 | 43.20 | 43.35 | 43.20 | 43.35 | 841 | -0.26(-0.60%) |
Dec 21, 2009 | 43.85 | 43.85 | 43.62 | 43.62 | 2,976 | -0.72(-1.62%) |
Dec 17, 2009 | 44.33 | 44.33 | 44.33 | 0 | +0.68(+1.56%) | |
Dec 11, 2009 | 43.65 | 43.65 | 43.65 | 0 | -0.47(-1.07%) | |
Dec 10, 2009 | 44.12 | 44.12 | 44.12 | 44.12 | 870 | -0.22(-0.49%) |
Dec 09, 2009 | 44.38 | 44.38 | 44.34 | 44.34 | 800 | -0.09(-0.20%) |
Dec 08, 2009 | 44.72 | 44.72 | 44.43 | 44.43 | 2,009 | -0.33(-0.73%) |
Dec 03, 2009 | 44.76 | 44.76 | 44.76 | 44.76 | 0 | -0.48(-1.07%) |
Dec 02, 2009 | 45.13 | 45.24 | 45.13 | 45.24 | 867 | +0.19(+0.43%) |
Dec 01, 2009 | 45.21 | 45.21 | 45.05 | 45.05 | 6,631 | -0.31(-0.69%) |
Nov 30, 2009 | 45.36 | 45.36 | 45.36 | 45.36 | 133 | -0.01(-0.03%) |
Nov 27, 2009 | 45.45 | 45.45 | 45.38 | 45.38 | 4,420 | +0.19(+0.43%) |
Nov 25, 2009 | 44.80 | 45.18 | 44.80 | 45.18 | 937 | +0.29(+0.65%) |