Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.65 | 51.66 | 51.62 | 51.66 | 49,584 | -0.02(-0.03%) |
Jun 29, 2010 | 51.63 | 51.74 | 51.63 | 51.68 | 38,350 | +0.04(+0.08%) |
Jun 25, 2010 | 51.64 | 51.64 | 51.59 | 51.64 | 3,494 | +0.00(+0.00%) |
Jun 24, 2010 | 51.64 | 51.64 | 51.60 | 51.64 | 9,876 | +0.02(+0.04%) |
Jun 23, 2010 | 51.59 | 51.63 | 51.57 | 51.61 | 7,258 | +0.04(+0.07%) |
Jun 22, 2010 | 51.51 | 51.59 | 51.51 | 51.58 | 22,918 | +0.04(+0.07%) |
Jun 21, 2010 | 51.48 | 51.54 | 51.48 | 51.54 | 9,004 | +0.01(+0.01%) |
Jun 18, 2010 | 51.59 | 51.59 | 51.53 | 51.53 | 7,328 | +0.01(+0.02%) |
Jun 17, 2010 | 51.57 | 51.59 | 51.48 | 51.53 | 17,043 | -0.01(-0.02%) |
Jun 16, 2010 | 51.51 | 51.53 | 51.51 | 51.53 | 4,402 | +0.06(+0.11%) |
Jun 15, 2010 | 51.49 | 51.52 | 51.47 | 51.48 | 3,036 | +0.01(+0.02%) |
Jun 14, 2010 | 51.53 | 51.53 | 51.43 | 51.47 | 37,362 | -0.05(-0.11%) |
Jun 11, 2010 | 51.53 | 51.53 | 51.46 | 51.52 | 7,982 | +0.05(+0.11%) |
Jun 10, 2010 | 51.51 | 51.51 | 51.47 | 51.47 | 3,466 | -0.06(-0.12%) |
Jun 09, 2010 | 51.47 | 51.53 | 51.46 | 51.53 | 7,777 | +0.03(+0.05%) |
Jun 08, 2010 | 51.47 | 51.52 | 51.15 | 51.50 | 28,586 | +0.00(+0.00%) |
Jun 07, 2010 | 51.51 | 51.51 | 51.49 | 51.50 | 7,045 | -0.01(-0.02%) |
Jun 04, 2010 | 51.48 | 51.51 | 51.47 | 51.51 | 3,365 | +0.09(+0.17%) |
Jun 03, 2010 | 51.41 | 51.42 | 51.41 | 51.42 | 7,219 | +0.01(+0.02%) |
Jun 02, 2010 | 51.46 | 51.46 | 51.41 | 51.41 | 3,705 | -0.06(-0.12%) |
Jun 01, 2010 | 51.53 | 51.53 | 51.44 | 51.47 | 26,487 | +0.00(+0.00%) |
May 28, 2010 | 51.41 | 51.47 | 51.38 | 51.47 | 3,319 | +0.08(+0.15%) |
May 27, 2010 | 51.42 | 51.42 | 51.36 | 51.39 | 7,256 | -0.06(-0.12%) |
May 26, 2010 | 51.43 | 51.45 | 51.41 | 51.45 | 8,057 | -0.04(-0.08%) |
May 25, 2010 | 51.56 | 51.56 | 51.42 | 51.49 | 67,156 | +0.01(+0.02%) |
May 24, 2010 | 51.49 | 51.58 | 51.45 | 51.48 | 53,708 | -0.00(-0.01%) |
May 21, 2010 | 51.53 | 51.55 | 51.48 | 51.48 | 55,849 | -0.04(-0.08%) |
May 20, 2010 | 51.55 | 51.55 | 51.48 | 51.53 | 15,617 | +0.06(+0.12%) |
May 19, 2010 | 51.49 | 51.51 | 51.46 | 51.47 | 7,650 | -0.03(-0.05%) |
May 18, 2010 | 52.13 | 52.13 | 51.39 | 51.49 | 20,431 | +0.05(+0.10%) |
May 17, 2010 | 51.45 | 51.47 | 51.43 | 51.44 | 5,551 | -0.01(-0.02%) |
May 14, 2010 | 51.47 | 51.47 | 51.45 | 51.45 | 15,490 | +0.13(+0.25%) |
May 13, 2010 | 51.43 | 51.43 | 51.30 | 51.32 | 21,712 | -0.04(-0.08%) |
May 12, 2010 | 51.36 | 51.37 | 51.30 | 51.36 | 13,694 | +0.06(+0.12%) |
May 11, 2010 | 51.30 | 51.42 | 51.29 | 51.30 | 7,747 | -0.05(-0.09%) |
May 10, 2010 | 51.40 | 51.41 | 51.35 | 51.35 | 13,327 | -0.09(-0.18%) |
May 07, 2010 | 51.15 | 51.49 | 51.15 | 51.44 | 61,009 | +0.03(+0.06%) |
May 06, 2010 | 51.37 | 64.11 | 51.35 | 51.41 | 16,479 | +0.06(+0.12%) |
May 05, 2010 | 51.35 | 51.36 | 51.27 | 51.35 | 38,743 | +0.08(+0.15%) |
May 04, 2010 | 51.26 | 51.29 | 51.26 | 51.27 | 17,762 | +0.05(+0.10%) |
May 03, 2010 | 51.23 | 51.25 | 51.22 | 51.22 | 272,465 | -0.03(-0.07%) |
Apr 30, 2010 | 51.24 | 51.26 | 51.21 | 51.25 | 14,168 | +0.03(+0.05%) |
Apr 29, 2010 | 51.19 | 51.23 | 51.19 | 51.23 | 30,653 | +0.00(+0.01%) |
Apr 28, 2010 | 51.23 | 51.24 | 51.16 | 51.22 | 47,448 | -0.02(-0.04%) |
Apr 27, 2010 | 51.20 | 51.24 | 51.20 | 51.24 | 1,380 | +0.08(+0.15%) |
Apr 26, 2010 | 51.13 | 51.17 | 51.13 | 51.17 | 2,056 | +0.03(+0.07%) |
Apr 23, 2010 | 51.15 | 51.16 | 51.12 | 51.13 | 3,972 | -0.04(-0.08%) |
Apr 22, 2010 | 51.22 | 51.22 | 51.17 | 51.18 | 4,632 | +0.01(+0.02%) |
Apr 21, 2010 | 51.15 | 51.18 | 51.10 | 51.17 | 46,750 | +0.01(+0.01%) |
Apr 20, 2010 | 51.18 | 51.21 | 51.16 | 51.16 | 3,074 | -0.04(-0.08%) |
Apr 19, 2010 | 51.24 | 51.24 | 51.21 | 51.21 | 33,651 | -0.03(-0.07%) |
Apr 16, 2010 | 51.16 | 51.26 | 51.16 | 51.24 | 5,286 | +0.09(+0.17%) |
Apr 15, 2010 | 51.12 | 51.17 | 51.12 | 51.15 | 18,924 | +0.03(+0.07%) |
Apr 14, 2010 | 51.15 | 51.16 | 51.12 | 51.12 | 13,611 | -0.03(-0.07%) |
Apr 13, 2010 | 51.18 | 51.18 | 51.11 | 51.15 | 28,381 | +0.03(+0.07%) |
Apr 12, 2010 | 51.07 | 51.13 | 51.07 | 51.12 | 5,102 | -0.01(-0.02%) |
Apr 09, 2010 | 51.11 | 51.13 | 51.07 | 51.12 | 4,652 | +0.00(+0.00%) |
Apr 08, 2010 | 51.10 | 51.13 | 51.10 | 51.12 | 2,415 | -0.01(-0.02%) |
Apr 07, 2010 | 51.09 | 51.14 | 51.09 | 51.13 | 2,713 | +0.09(+0.18%) |
Apr 06, 2010 | 51.06 | 51.06 | 51.01 | 51.04 | 5,208 | +0.04(+0.09%) |
Apr 05, 2010 | 51.06 | 51.06 | 51.00 | 51.00 | 4,621 | -0.16(-0.32%) |
Apr 01, 2010 | 51.19 | 51.16 | 51.16 | 51.16 | 7,155 | -0.03(-0.05%) |
Mar 31, 2010 | 51.16 | 51.18 | 51.16 | 51.18 | 5,284 | +0.00(+0.00%) |
Mar 30, 2010 | 51.13 | 51.19 | 51.13 | 51.18 | 28,091 | +0.01(+0.02%) |
Mar 29, 2010 | 51.16 | 51.18 | 51.14 | 51.18 | 4,309 | +0.01(+0.02%) |
Mar 26, 2010 | 51.07 | 51.17 | 51.07 | 51.17 | 7,072 | +0.08(+0.15%) |
Mar 25, 2010 | 51.09 | 51.14 | 51.08 | 51.09 | 20,135 | -0.05(-0.10%) |
Mar 24, 2010 | 51.18 | 51.18 | 51.12 | 51.14 | 24,430 | -0.06(-0.12%) |
Mar 23, 2010 | 51.24 | 51.24 | 51.20 | 51.20 | 13,473 | -0.01(-0.02%) |
Mar 22, 2010 | 51.23 | 51.23 | 51.19 | 51.21 | 22,408 | +0.03(+0.07%) |
Mar 19, 2010 | 51.18 | 51.23 | 51.18 | 51.18 | 1,571 | -0.05(-0.10%) |
Mar 18, 2010 | 51.18 | 51.24 | 51.18 | 51.23 | 7,873 | -0.02(-0.03%) |
Mar 17, 2010 | 51.25 | 51.25 | 51.24 | 51.24 | 2,926 | -0.01(-0.02%) |
Mar 16, 2010 | 51.21 | 51.58 | 51.21 | 51.25 | 10,323 | +0.04(+0.08%) |
Mar 15, 2010 | 51.19 | 51.24 | 51.16 | 51.21 | 7,271 | +0.03(+0.05%) |
Mar 12, 2010 | 51.18 | 51.18 | 51.18 | 51.18 | 2,095 | +0.00(+0.00%) |
Mar 11, 2010 | 51.21 | 51.21 | 51.18 | 51.18 | 4,438 | -0.08(-0.16%) |
Mar 10, 2010 | 51.25 | 51.27 | 51.21 | 51.27 | 9,399 | +0.01(+0.02%) |
Mar 09, 2010 | 51.23 | 51.26 | 51.23 | 51.25 | 3,915 | +0.02(+0.03%) |
Mar 08, 2010 | 51.24 | 51.24 | 51.23 | 51.24 | 2,211 | -0.00(-0.01%) |
Mar 05, 2010 | 51.24 | 51.24 | 51.21 | 51.24 | 5,372 | -0.04(-0.07%) |
Mar 04, 2010 | 51.28 | 51.29 | 51.28 | 51.28 | 7,347 | -0.03(-0.06%) |
Mar 03, 2010 | 51.31 | 51.31 | 51.29 | 51.31 | 10,011 | -0.03(-0.06%) |
Mar 02, 2010 | 51.31 | 51.34 | 51.31 | 51.34 | 5,162 | +0.01(+0.02%) |
Mar 01, 2010 | 51.27 | 51.33 | 51.27 | 51.33 | 20,477 | +0.03(+0.05%) |
Feb 26, 2010 | 51.30 | 51.32 | 51.28 | 51.30 | 10,255 | -0.02(-0.03%) |
Feb 25, 2010 | 51.31 | 51.34 | 51.26 | 51.32 | 16,560 | +0.06(+0.12%) |
Feb 24, 2010 | 51.27 | 51.28 | 51.26 | 51.26 | 8,328 | -0.02(-0.03%) |
Feb 23, 2010 | 51.24 | 51.28 | 51.24 | 51.28 | 1,894 | +0.04(+0.08%) |
Feb 22, 2010 | 51.22 | 51.24 | 51.19 | 51.24 | 8,356 | +0.05(+0.10%) |
Feb 19, 2010 | 51.20 | 51.20 | 51.17 | 51.18 | 3,629 | -0.04(-0.08%) |
Feb 18, 2010 | 51.25 | 51.26 | 51.23 | 51.23 | 3,232 | -0.03(-0.05%) |
Feb 17, 2010 | 51.27 | 51.28 | 51.22 | 51.25 | 15,047 | -0.05(-0.10%) |
Feb 16, 2010 | 51.27 | 51.31 | 51.21 | 51.30 | 51,031 | +0.03(+0.07%) |
Feb 12, 2010 | 51.27 | 51.27 | 51.27 | 51.27 | 7,741 | +0.04(+0.08%) |
Feb 11, 2010 | 51.23 | 51.24 | 51.21 | 51.23 | 4,119 | +0.01(+0.02%) |
Feb 10, 2010 | 51.25 | 51.25 | 51.21 | 51.22 | 27,413 | -0.04(-0.08%) |
Feb 09, 2010 | 51.30 | 51.32 | 51.24 | 51.26 | 19,489 | -0.06(-0.12%) |
Feb 08, 2010 | 51.32 | 51.32 | 51.31 | 51.32 | 8,688 | -0.02(-0.03%) |
Feb 05, 2010 | 51.26 | 51.35 | 51.26 | 51.34 | 49,461 | +0.05(+0.10%) |
Feb 04, 2010 | 51.26 | 51.31 | 51.26 | 51.29 | 5,284 | +0.07(+0.13%) |
Feb 03, 2010 | 51.24 | 51.24 | 51.22 | 51.22 | 13,855 | -0.03(-0.07%) |
Feb 02, 2010 | 51.25 | 51.25 | 51.22 | 51.25 | 29,942 | +0.02(+0.03%) |
Feb 01, 2010 | 51.24 | 51.36 | 51.20 | 51.24 | 19,220 | -0.02(-0.03%) |
Jan 29, 2010 | 51.22 | 51.25 | 51.20 | 51.25 | 3,764 | -0.01(-0.02%) |
Jan 28, 2010 | 51.23 | 51.26 | 51.23 | 51.26 | 12,430 | +0.04(+0.08%) |
Jan 27, 2010 | 51.27 | 51.28 | 51.22 | 51.22 | 6,080 | -0.01(-0.02%) |
Jan 26, 2010 | 51.24 | 51.24 | 51.20 | 51.23 | 31,019 | -0.03(-0.05%) |
Jan 25, 2010 | 51.24 | 51.25 | 51.24 | 51.25 | 10,533 | -0.02(-0.03%) |
Jan 22, 2010 | 51.22 | 51.27 | 51.22 | 51.27 | 6,871 | +0.03(+0.05%) |
Jan 21, 2010 | 51.18 | 51.24 | 51.18 | 51.24 | 12,347 | +0.06(+0.12%) |
Jan 20, 2010 | 51.19 | 51.20 | 51.18 | 51.18 | 3,059 | -0.02(-0.03%) |
Jan 19, 2010 | 51.18 | 51.20 | 51.13 | 51.20 | 154,486 | +0.01(+0.02%) |
Jan 15, 2010 | 51.18 | 51.19 | 51.19 | 51.19 | 1,173 | +0.04(+0.08%) |
Jan 14, 2010 | 51.13 | 51.15 | 51.13 | 51.15 | 11,686 | +0.04(+0.08%) |
Jan 13, 2010 | 51.12 | 51.14 | 51.10 | 51.11 | 4,372 | +0.02(+0.03%) |
Jan 12, 2010 | 51.15 | 51.15 | 51.09 | 51.09 | 8,453 | -0.03(-0.05%) |
Jan 11, 2010 | 51.07 | 51.12 | 51.07 | 51.12 | 1,983 | +0.05(+0.10%) |
Jan 08, 2010 | 51.07 | 51.07 | 51.04 | 51.06 | 2,170 | +0.04(+0.08%) |
Jan 07, 2010 | 51.02 | 51.02 | 51.02 | 51.02 | 1,607 | +0.01(+0.02%) |
Jan 06, 2010 | 51.04 | 51.04 | 50.98 | 51.01 | 45,183 | -0.03(-0.07%) |
Jan 05, 2010 | 51.04 | 51.06 | 51.04 | 51.05 | 2,523 | +0.10(+0.19%) |
Jan 04, 2010 | 50.95 | 50.95 | 50.95 | 50.95 | 1,951 | +0.08(+0.16%) |
Dec 31, 2009 | 50.91 | 50.87 | 50.87 | 50.87 | 938 | -0.11(-0.22%) |
Dec 30, 2009 | 50.95 | 50.98 | 50.95 | 50.98 | 1,549 | +0.03(+0.05%) |
Dec 29, 2009 | 50.97 | 50.97 | 50.95 | 50.95 | 3,577 | -0.01(-0.02%) |
Dec 28, 2009 | 51.00 | 51.00 | 50.96 | 50.96 | 5,148 | -0.06(-0.12%) |
Dec 24, 2009 | 51.04 | 51.04 | 51.01 | 51.02 | 5,093 | -0.06(-0.12%) |
Dec 23, 2009 | 51.12 | 51.12 | 51.08 | 51.08 | 6,633 | -0.04(-0.08%) |
Dec 22, 2009 | 51.13 | 51.14 | 51.12 | 51.12 | 7,060 | -0.02(-0.03%) |
Dec 21, 2009 | 51.18 | 51.18 | 51.14 | 51.14 | 28,461 | -0.06(-0.12%) |
Dec 18, 2009 | 51.19 | 51.20 | 51.19 | 51.20 | 2,527 | -0.02(-0.03%) |
Dec 17, 2009 | 51.18 | 51.22 | 51.18 | 51.22 | 8,221 | +0.06(+0.12%) |
Dec 16, 2009 | 51.16 | 51.16 | 51.15 | 51.16 | 3,158 | +0.04(+0.09%) |
Dec 15, 2009 | 51.13 | 51.13 | 51.08 | 51.11 | 3,739 | -0.05(-0.10%) |
Dec 14, 2009 | 51.17 | 51.17 | 51.14 | 51.17 | 8,933 | +0.00(+0.00%) |
Dec 11, 2009 | 51.17 | 51.17 | 51.17 | 51.17 | 1,994 | -0.03(-0.07%) |
Dec 10, 2009 | 51.20 | 51.21 | 51.20 | 51.20 | 7,080 | -0.03(-0.07%) |
Dec 09, 2009 | 51.24 | 51.24 | 51.24 | 51.24 | 2,494 | +0.02(+0.03%) |
Dec 08, 2009 | 51.23 | 51.23 | 51.22 | 51.22 | 8,254 | +0.04(+0.08%) |
Dec 07, 2009 | 51.17 | 51.18 | 51.16 | 51.18 | 8,858 | +0.03(+0.05%) |
Dec 04, 2009 | 51.16 | 51.16 | 51.14 | 51.15 | 2,939 | -0.08(-0.15%) |
Dec 03, 2009 | 51.24 | 51.24 | 51.18 | 51.23 | 2,190 | -0.02(-0.03%) |
Dec 02, 2009 | 51.30 | 51.30 | 51.24 | 51.24 | 1,634 | -0.04(-0.08%) |
Dec 01, 2009 | 51.28 | 51.30 | 51.28 | 51.29 | 5,612 | +0.01(+0.02%) |
Nov 30, 2009 | 51.25 | 51.28 | 51.25 | 51.28 | 12,586 | +0.03(+0.05%) |
Nov 27, 2009 | 51.31 | 51.31 | 51.24 | 51.25 | 1,348 | +0.02(+0.03%) |
Nov 25, 2009 | 51.24 | 51.29 | 51.21 | 51.24 | 22,018 | +0.06(+0.12%) |
Nov 24, 2009 | 51.18 | 51.20 | 51.17 | 51.18 | 31,827 | +0.00(+0.00%) |