Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.25 | 32.73 | 31.86 | 32.32 | 376,756 | -0.06(-0.19%) |
Jul 28, 2011 | 32.70 | 32.91 | 32.29 | 32.38 | 452,417 | -0.13(-0.40%) |
Jul 27, 2011 | 33.26 | 33.54 | 32.28 | 32.51 | 639,120 | -0.96(-2.87%) |
Jul 26, 2011 | 33.70 | 33.99 | 33.16 | 33.47 | 358,092 | -0.04(-0.12%) |
Jul 25, 2011 | 33.93 | 34.16 | 33.50 | 33.51 | 339,723 | -0.65(-1.90%) |
Jul 22, 2011 | 34.51 | 34.54 | 33.80 | 34.16 | 375,848 | +0.05(+0.15%) |
Jul 21, 2011 | 33.72 | 34.51 | 33.72 | 34.11 | 378,235 | +0.44(+1.31%) |
Jul 20, 2011 | 33.98 | 33.98 | 33.27 | 33.67 | 230,832 | -0.23(-0.68%) |
Jul 19, 2011 | 33.58 | 34.09 | 33.25 | 33.90 | 453,752 | +0.65(+1.95%) |
Jul 18, 2011 | 33.31 | 33.45 | 32.84 | 33.25 | 377,676 | -0.15(-0.45%) |
Jul 15, 2011 | 33.65 | 34.04 | 33.15 | 33.40 | 503,142 | -0.19(-0.57%) |
Jul 14, 2011 | 34.02 | 34.47 | 33.34 | 33.59 | 569,767 | -0.50(-1.47%) |
Jul 13, 2011 | 34.68 | 34.95 | 34.00 | 34.09 | 537,251 | -0.34(-0.99%) |
Jul 12, 2011 | 34.25 | 34.75 | 34.12 | 34.43 | 641,317 | +0.24(+0.70%) |
Jul 11, 2011 | 34.69 | 35.25 | 34.02 | 34.19 | 510,204 | -0.79(-2.26%) |
Jul 08, 2011 | 34.55 | 35.18 | 34.46 | 34.98 | 414,442 | -0.13(-0.37%) |
Jul 07, 2011 | 34.80 | 35.24 | 34.54 | 35.11 | 810,056 | +0.60(+1.74%) |
Jul 06, 2011 | 34.34 | 34.52 | 33.92 | 34.51 | 551,608 | -0.06(-0.17%) |
Jul 05, 2011 | 34.42 | 34.72 | 34.10 | 34.57 | 367,011 | +0.10(+0.29%) |
Jul 01, 2011 | 34.21 | 34.66 | 34.00 | 34.47 | 626,919 | +0.42(+1.23%) |
Jun 30, 2011 | 34.25 | 34.75 | 34.05 | 34.05 | 593,848 | -0.17(-0.50%) |
Jun 29, 2011 | 34.46 | 34.63 | 33.91 | 34.22 | 555,923 | -0.16(-0.47%) |
Jun 28, 2011 | 33.53 | 34.40 | 33.36 | 34.38 | 589,503 | +0.90(+2.69%) |
Jun 27, 2011 | 33.16 | 33.75 | 32.82 | 33.48 | 709,951 | +0.26(+0.78%) |
Jun 24, 2011 | 32.84 | 33.34 | 32.61 | 33.22 | 1,397,731 | +0.13(+0.39%) |
Jun 23, 2011 | 32.58 | 33.13 | 32.32 | 33.09 | 632,028 | +0.35(+1.07%) |
Jun 22, 2011 | 33.14 | 33.47 | 32.69 | 32.74 | 365,925 | -0.54(-1.62%) |
Jun 21, 2011 | 33.28 | 33.32 | 32.91 | 33.28 | 677,947 | +0.45(+1.37%) |
Jun 20, 2011 | 32.74 | 33.05 | 31.75 | 32.83 | 606,547 | +0.76(+2.37%) |
Jun 17, 2011 | 31.74 | 32.72 | 31.74 | 32.07 | 1,476,442 | +0.51(+1.62%) |
Jun 16, 2011 | 30.95 | 31.62 | 30.83 | 31.56 | 819,811 | +0.61(+1.97%) |
Jun 15, 2011 | 31.03 | 31.37 | 30.59 | 30.95 | 515,224 | -0.51(-1.62%) |
Jun 14, 2011 | 31.29 | 31.66 | 31.19 | 31.46 | 460,493 | +0.60(+1.94%) |
Jun 13, 2011 | 30.87 | 31.21 | 30.66 | 30.86 | 561,409 | +0.02(+0.06%) |
Jun 10, 2011 | 30.97 | 31.50 | 30.46 | 30.84 | 455,748 | -0.39(-1.25%) |
Jun 09, 2011 | 31.17 | 31.55 | 30.67 | 31.23 | 414,224 | +0.09(+0.29%) |
Jun 08, 2011 | 31.22 | 31.43 | 30.80 | 31.14 | 819,296 | -0.24(-0.76%) |
Jun 07, 2011 | 31.84 | 32.30 | 31.35 | 31.38 | 716,042 | -0.12(-0.38%) |
Jun 06, 2011 | 31.90 | 32.09 | 31.46 | 31.50 | 833,810 | -0.39(-1.22%) |
Jun 03, 2011 | 31.70 | 32.38 | 31.53 | 31.89 | 676,164 | +1.03(+3.34%) |
May 24, 2011 | 31.28 | 31.46 | 30.80 | 30.86 | 1,651,700 | -0.26(-0.84%) |
May 23, 2011 | 30.64 | 31.77 | 30.51 | 31.12 | 783,686 | -0.12(-0.38%) |
May 20, 2011 | 31.65 | 31.73 | 30.58 | 31.24 | 952,377 | -0.61(-1.92%) |
May 19, 2011 | 32.08 | 32.14 | 31.57 | 31.85 | 549,061 | -0.19(-0.59%) |
May 18, 2011 | 31.34 | 32.10 | 31.14 | 32.04 | 624,848 | +0.80(+2.56%) |
May 17, 2011 | 31.02 | 31.69 | 31.00 | 31.24 | 599,195 | +0.14(+0.45%) |
May 16, 2011 | 31.14 | 31.63 | 31.08 | 31.10 | 470,015 | -0.27(-0.86%) |
May 13, 2011 | 31.82 | 31.90 | 31.30 | 31.37 | 410,886 | -0.54(-1.69%) |
May 12, 2011 | 30.86 | 31.94 | 30.76 | 31.91 | 481,283 | +0.86(+2.77%) |
May 11, 2011 | 31.40 | 31.54 | 30.84 | 31.05 | 662,689 | -0.43(-1.37%) |
May 10, 2011 | 31.19 | 31.75 | 31.19 | 31.48 | 553,017 | +0.32(+1.03%) |
May 09, 2011 | 30.57 | 31.42 | 30.55 | 31.16 | 481,726 | +0.49(+1.60%) |
May 06, 2011 | 30.87 | 31.38 | 30.48 | 30.67 | 578,219 | +0.01(+0.03%) |
May 05, 2011 | 30.81 | 31.71 | 30.63 | 30.66 | 762,725 | -0.08(-0.26%) |
May 04, 2011 | 30.71 | 31.26 | 30.51 | 30.74 | 789,547 | -0.02(-0.07%) |
May 03, 2011 | 30.81 | 31.34 | 30.47 | 30.76 | 626,713 | -0.06(-0.19%) |
May 02, 2011 | 30.90 | 31.57 | 30.78 | 30.82 | 867,853 | -0.47(-1.50%) |
Apr 29, 2011 | 32.06 | 32.13 | 31.07 | 31.29 | 1,062,264 | -0.58(-1.82%) |
Apr 28, 2011 | 31.98 | 32.45 | 31.71 | 31.87 | 994,725 | -0.98(-2.98%) |
Apr 27, 2011 | 33.09 | 33.31 | 32.44 | 32.85 | 1,167,637 | -0.08(-0.24%) |
Apr 26, 2011 | 33.08 | 33.30 | 32.82 | 32.93 | 586,261 | -0.17(-0.51%) |
Apr 25, 2011 | 33.17 | 33.39 | 32.65 | 33.10 | 289,365 | +0.13(+0.39%) |
Apr 21, 2011 | 33.27 | 33.29 | 32.86 | 32.97 | 291,108 | -0.28(-0.84%) |
Apr 20, 2011 | 32.53 | 33.25 | 32.45 | 33.25 | 1,011,475 | +1.19(+3.71%) |
Apr 19, 2011 | 32.51 | 32.67 | 31.88 | 32.06 | 567,316 | -0.44(-1.35%) |
Apr 18, 2011 | 32.81 | 32.86 | 31.66 | 32.50 | 860,645 | -0.63(-1.90%) |
Apr 15, 2011 | 32.57 | 33.28 | 32.38 | 33.13 | 497,323 | +0.42(+1.28%) |
Apr 14, 2011 | 32.51 | 32.91 | 32.25 | 32.71 | 319,991 | -0.27(-0.82%) |
Apr 13, 2011 | 32.65 | 33.03 | 32.21 | 32.98 | 615,341 | +0.44(+1.35%) |
Apr 12, 2011 | 32.49 | 33.32 | 32.42 | 32.54 | 683,927 | -0.04(-0.12%) |
Apr 11, 2011 | 32.64 | 32.94 | 32.40 | 32.58 | 464,124 | -0.16(-0.49%) |
Apr 08, 2011 | 33.51 | 33.54 | 32.34 | 32.74 | 582,325 | -0.44(-1.33%) |
Apr 07, 2011 | 33.08 | 33.82 | 33.07 | 33.18 | 808,876 | -0.02(-0.06%) |
Apr 06, 2011 | 33.26 | 33.42 | 32.76 | 33.20 | 363,667 | +0.22(+0.67%) |
Apr 05, 2011 | 32.06 | 33.29 | 32.06 | 32.98 | 1,241,850 | +0.83(+2.58%) |
Apr 04, 2011 | 32.42 | 32.85 | 32.07 | 32.15 | 590,671 | -0.57(-1.74%) |
Apr 01, 2011 | 32.50 | 32.93 | 32.36 | 32.72 | 540,142 | +0.31(+0.96%) |
Mar 31, 2011 | 32.45 | 32.50 | 32.04 | 32.41 | 642,491 | -0.02(-0.06%) |
Mar 30, 2011 | 32.00 | 32.45 | 31.89 | 32.43 | 515,698 | +0.55(+1.73%) |
Mar 29, 2011 | 31.44 | 31.92 | 31.11 | 31.88 | 508,912 | +0.34(+1.08%) |
Mar 28, 2011 | 31.61 | 32.33 | 31.49 | 31.54 | 552,068 | -0.15(-0.47%) |
Mar 25, 2011 | 31.52 | 32.19 | 31.28 | 31.69 | 572,344 | +0.23(+0.73%) |
Mar 24, 2011 | 31.14 | 31.59 | 30.77 | 31.46 | 608,242 | +0.58(+1.88%) |
Mar 23, 2011 | 30.40 | 30.91 | 30.01 | 30.88 | 597,825 | +0.27(+0.88%) |
Mar 22, 2011 | 31.07 | 31.14 | 30.50 | 30.61 | 383,889 | -0.36(-1.16%) |
Mar 21, 2011 | 30.99 | 31.15 | 30.59 | 30.97 | 659,412 | +0.41(+1.34%) |
Mar 18, 2011 | 30.75 | 31.00 | 30.26 | 30.56 | 2,596,506 | +0.08(+0.26%) |
Mar 17, 2011 | 30.75 | 31.18 | 30.46 | 30.48 | 689,392 | +0.11(+0.36%) |
Mar 16, 2011 | 30.66 | 31.03 | 30.20 | 30.37 | 899,952 | -0.39(-1.27%) |
Mar 15, 2011 | 30.25 | 31.04 | 30.02 | 30.76 | 884,693 | -0.20(-0.65%) |
Mar 14, 2011 | 30.91 | 31.49 | 30.23 | 30.96 | 987,856 | +0.03(+0.10%) |
Mar 11, 2011 | 30.20 | 31.14 | 30.00 | 30.93 | 696,894 | +0.50(+1.64%) |
Mar 10, 2011 | 30.81 | 31.00 | 30.27 | 30.43 | 737,839 | -0.64(-2.06%) |
Mar 09, 2011 | 31.00 | 31.50 | 30.68 | 31.07 | 842,357 | +0.08(+0.26%) |
Mar 08, 2011 | 30.61 | 31.07 | 30.26 | 30.99 | 720,225 | +0.23(+0.75%) |
Mar 07, 2011 | 30.83 | 31.00 | 30.30 | 30.76 | 1,044,997 | -0.12(-0.39%) |
Mar 04, 2011 | 31.70 | 31.74 | 30.51 | 30.88 | 825,204 | -0.71(-2.25%) |
Mar 03, 2011 | 30.76 | 31.96 | 30.04 | 31.59 | 1,202,608 | +1.22(+4.02%) |
Mar 02, 2011 | 32.04 | 32.07 | 29.71 | 30.37 | 1,870,701 | -0.90(-2.88%) |
Mar 01, 2011 | 31.41 | 31.48 | 30.77 | 31.27 | 1,044,403 | +0.03(+0.10%) |
Feb 28, 2011 | 31.69 | 31.69 | 30.81 | 31.24 | 724,008 | -0.03(-0.10%) |
Feb 25, 2011 | 30.53 | 31.30 | 30.30 | 31.27 | 607,628 | +0.76(+2.49%) |
Feb 24, 2011 | 30.61 | 31.23 | 29.95 | 30.51 | 814,483 | -0.13(-0.42%) |
Feb 23, 2011 | 30.94 | 31.14 | 30.32 | 30.64 | 988,116 | -0.33(-1.07%) |
Feb 22, 2011 | 31.44 | 31.63 | 30.80 | 30.97 | 858,300 | -0.33(-1.05%) |
Feb 18, 2011 | 31.41 | 31.51 | 30.97 | 31.30 | 498,296 | +0.09(+0.29%) |
Feb 17, 2011 | 30.84 | 31.31 | 30.52 | 31.21 | 697,921 | +0.29(+0.94%) |
Feb 16, 2011 | 30.57 | 31.19 | 30.49 | 30.92 | 495,465 | +0.58(+1.91%) |
Feb 15, 2011 | 30.40 | 30.64 | 30.17 | 30.34 | 543,808 | -0.13(-0.43%) |
Feb 14, 2011 | 30.13 | 30.75 | 29.87 | 30.47 | 495,996 | +0.09(+0.30%) |
Feb 11, 2011 | 29.95 | 30.95 | 29.20 | 30.38 | 684,448 | +0.19(+0.63%) |
Feb 10, 2011 | 30.08 | 30.34 | 29.79 | 30.19 | 660,796 | -0.02(-0.07%) |
Feb 09, 2011 | 30.04 | 30.69 | 29.91 | 30.21 | 915,677 | -0.08(-0.26%) |
Feb 08, 2011 | 29.64 | 30.31 | 29.51 | 30.29 | 947,039 | +0.54(+1.82%) |
Feb 07, 2011 | 29.63 | 30.00 | 29.40 | 29.75 | 930,677 | +0.27(+0.92%) |
Feb 04, 2011 | 29.33 | 29.69 | 28.92 | 29.48 | 1,075,396 | +0.22(+0.75%) |
Feb 03, 2011 | 27.52 | 29.58 | 27.40 | 29.26 | 2,469,625 | +2.17(+8.01%) |
Feb 02, 2011 | 27.65 | 27.98 | 27.06 | 27.09 | 873,997 | -0.77(-2.76%) |
Feb 01, 2011 | 27.20 | 27.95 | 27.12 | 27.86 | 565,474 | +0.75(+2.77%) |
Jan 31, 2011 | 27.45 | 27.50 | 26.62 | 27.11 | 1,026,698 | +0.49(+1.84%) |
Jan 28, 2011 | 27.19 | 27.29 | 26.46 | 26.62 | 839,182 | -0.70(-2.56%) |
Jan 27, 2011 | 27.45 | 27.69 | 27.07 | 27.32 | 700,251 | -0.22(-0.80%) |
Jan 26, 2011 | 27.44 | 28.05 | 27.16 | 27.54 | 952,208 | +0.13(+0.47%) |
Jan 25, 2011 | 27.11 | 27.41 | 25.00 | 27.41 | 693,801 | +0.05(+0.18%) |
Jan 24, 2011 | 27.06 | 27.44 | 27.00 | 27.36 | 709,850 | +0.21(+0.77%) |
Jan 21, 2011 | 27.10 | 27.22 | 26.87 | 27.15 | 987,696 | +0.16(+0.59%) |
Jan 20, 2011 | 26.41 | 27.14 | 26.41 | 26.99 | 1,055,585 | +0.32(+1.20%) |
Jan 19, 2011 | 26.65 | 26.97 | 26.57 | 26.67 | 1,141,309 | -0.04(-0.15%) |
Jan 18, 2011 | 26.42 | 26.78 | 26.11 | 26.71 | 753,892 | +0.10(+0.38%) |
Jan 14, 2011 | 26.57 | 26.67 | 26.28 | 26.61 | 434,830 | +0.04(+0.15%) |
Jan 13, 2011 | 26.64 | 26.80 | 26.24 | 26.57 | 443,767 | -0.03(-0.11%) |
Jan 12, 2011 | 26.25 | 26.76 | 25.28 | 26.60 | 473,860 | +0.64(+2.47%) |
Jan 11, 2011 | 26.34 | 26.34 | 25.17 | 25.96 | 566,584 | -0.16(-0.61%) |
Jan 10, 2011 | 25.67 | 26.59 | 24.13 | 26.12 | 1,414,016 | +0.23(+0.89%) |
Jan 07, 2011 | 25.85 | 25.92 | 24.67 | 25.89 | 1,217,079 | +0.11(+0.43%) |
Jan 06, 2011 | 26.24 | 26.30 | 25.30 | 25.78 | 770,848 | -0.54(-2.05%) |
Jan 05, 2011 | 26.18 | 26.82 | 26.09 | 26.32 | 821,592 | +0.02(+0.08%) |
Jan 04, 2011 | 26.61 | 26.65 | 26.14 | 26.30 | 668,015 | -0.19(-0.72%) |