Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.42 | 51.44 | 51.39 | 51.44 | 14,118 | +0.03(+0.05%) |
Apr 29, 2010 | 51.38 | 51.41 | 51.38 | 51.41 | 30,543 | +0.00(+0.01%) |
Apr 28, 2010 | 51.41 | 51.42 | 51.34 | 51.41 | 47,279 | -0.02(-0.04%) |
Apr 27, 2010 | 51.38 | 51.43 | 51.38 | 51.43 | 1,375 | +0.08(+0.15%) |
Apr 26, 2010 | 51.32 | 51.35 | 51.32 | 51.35 | 2,048 | +0.03(+0.07%) |
Apr 23, 2010 | 51.33 | 51.34 | 51.31 | 51.32 | 3,958 | -0.04(-0.08%) |
Apr 22, 2010 | 51.40 | 51.40 | 51.35 | 51.36 | 4,615 | +0.01(+0.02%) |
Apr 21, 2010 | 51.33 | 51.36 | 51.28 | 51.35 | 46,583 | +0.01(+0.01%) |
Apr 20, 2010 | 51.37 | 51.39 | 51.34 | 51.35 | 3,063 | -0.04(-0.09%) |
Apr 19, 2010 | 51.42 | 51.42 | 51.39 | 51.39 | 33,531 | -0.03(-0.07%) |
Apr 16, 2010 | 51.34 | 51.44 | 51.34 | 51.42 | 5,267 | +0.09(+0.17%) |
Apr 15, 2010 | 51.31 | 51.35 | 51.31 | 51.33 | 18,856 | +0.03(+0.07%) |
Apr 14, 2010 | 51.33 | 51.34 | 51.30 | 51.30 | 13,563 | -0.03(-0.07%) |
Apr 13, 2010 | 51.37 | 51.37 | 51.29 | 51.33 | 28,279 | +0.03(+0.07%) |
Apr 12, 2010 | 51.26 | 51.32 | 51.26 | 51.30 | 5,084 | -0.01(-0.02%) |
Apr 09, 2010 | 51.29 | 51.32 | 51.26 | 51.31 | 4,635 | +0.00(+0.00%) |
Apr 08, 2010 | 51.28 | 51.32 | 51.28 | 51.31 | 2,406 | -0.01(-0.02%) |
Apr 07, 2010 | 51.27 | 51.32 | 51.27 | 51.32 | 2,703 | +0.09(+0.18%) |
Apr 06, 2010 | 51.24 | 51.24 | 51.20 | 51.22 | 5,189 | +0.04(+0.09%) |
Apr 05, 2010 | 51.24 | 51.24 | 51.18 | 51.18 | 4,605 | -0.16(-0.32%) |
Apr 01, 2010 | 51.38 | 51.34 | 51.34 | 51.34 | 7,129 | -0.03(-0.05%) |
Mar 31, 2010 | 51.34 | 51.37 | 51.34 | 51.37 | 5,265 | +0.00(+0.00%) |
Mar 30, 2010 | 51.32 | 51.38 | 51.32 | 51.37 | 27,991 | +0.01(+0.02%) |
Mar 29, 2010 | 51.34 | 51.37 | 51.33 | 51.36 | 4,294 | +0.01(+0.02%) |
Mar 26, 2010 | 51.25 | 51.35 | 51.25 | 51.35 | 7,046 | +0.08(+0.15%) |
Mar 25, 2010 | 51.27 | 51.32 | 51.27 | 51.27 | 20,064 | -0.05(-0.10%) |
Mar 24, 2010 | 51.36 | 51.37 | 51.31 | 51.32 | 24,343 | -0.06(-0.12%) |
Mar 23, 2010 | 51.42 | 51.42 | 51.38 | 51.38 | 13,425 | -0.01(-0.01%) |
Mar 22, 2010 | 51.41 | 51.41 | 51.38 | 51.39 | 22,328 | +0.03(+0.07%) |
Mar 19, 2010 | 51.36 | 51.41 | 51.36 | 51.36 | 1,566 | -0.05(-0.10%) |
Mar 18, 2010 | 51.36 | 51.42 | 51.36 | 51.41 | 7,845 | -0.02(-0.03%) |
Mar 17, 2010 | 51.43 | 51.44 | 51.43 | 51.43 | 2,916 | -0.01(-0.02%) |
Mar 16, 2010 | 51.39 | 51.76 | 51.39 | 51.44 | 10,286 | +0.04(+0.08%) |
Mar 15, 2010 | 51.38 | 51.42 | 51.34 | 51.39 | 7,245 | +0.03(+0.05%) |
Mar 12, 2010 | 51.37 | 51.37 | 51.36 | 51.37 | 2,087 | +0.00(+0.00%) |
Mar 11, 2010 | 51.39 | 51.39 | 51.37 | 51.37 | 4,422 | -0.08(-0.16%) |
Mar 10, 2010 | 51.44 | 51.45 | 51.39 | 51.45 | 9,365 | +0.01(+0.03%) |
Mar 09, 2010 | 51.41 | 51.44 | 51.41 | 51.44 | 3,901 | +0.02(+0.03%) |
Mar 08, 2010 | 51.42 | 51.42 | 51.41 | 51.42 | 2,203 | -0.00(-0.01%) |
Mar 05, 2010 | 51.43 | 51.43 | 51.39 | 51.42 | 5,353 | -0.04(-0.07%) |
Mar 04, 2010 | 51.46 | 51.48 | 51.46 | 51.46 | 7,321 | -0.03(-0.06%) |
Mar 03, 2010 | 51.50 | 51.50 | 51.47 | 51.49 | 9,976 | -0.03(-0.06%) |
Mar 02, 2010 | 51.50 | 51.52 | 51.50 | 51.52 | 5,144 | +0.01(+0.02%) |
Mar 01, 2010 | 51.45 | 51.51 | 51.45 | 51.51 | 20,404 | +0.03(+0.05%) |
Feb 26, 2010 | 51.48 | 51.50 | 51.46 | 51.49 | 10,219 | -0.02(-0.03%) |
Feb 25, 2010 | 51.49 | 51.53 | 51.44 | 51.50 | 16,501 | +0.06(+0.12%) |
Feb 24, 2010 | 51.45 | 51.46 | 51.44 | 51.44 | 8,298 | -0.02(-0.03%) |
Feb 23, 2010 | 51.42 | 51.46 | 51.42 | 51.46 | 1,887 | +0.04(+0.08%) |
Feb 22, 2010 | 51.40 | 51.42 | 51.37 | 51.42 | 8,326 | +0.05(+0.10%) |
Feb 19, 2010 | 51.38 | 51.38 | 51.35 | 51.37 | 3,616 | -0.04(-0.08%) |
Feb 18, 2010 | 51.44 | 51.44 | 51.41 | 51.41 | 3,221 | -0.03(-0.05%) |
Feb 17, 2010 | 51.45 | 51.46 | 51.40 | 51.44 | 14,993 | -0.05(-0.10%) |
Feb 16, 2010 | 51.45 | 51.50 | 51.39 | 51.49 | 50,850 | +0.03(+0.07%) |
Feb 12, 2010 | 51.45 | 51.45 | 51.45 | 51.45 | 7,714 | +0.04(+0.08%) |
Feb 11, 2010 | 51.41 | 51.43 | 51.39 | 51.41 | 4,104 | +0.01(+0.02%) |
Feb 10, 2010 | 51.44 | 51.44 | 51.39 | 51.40 | 27,315 | -0.04(-0.08%) |
Feb 09, 2010 | 51.49 | 51.50 | 51.43 | 51.44 | 19,420 | -0.06(-0.12%) |
Feb 08, 2010 | 51.50 | 51.50 | 51.50 | 51.50 | 8,657 | -0.02(-0.03%) |
Feb 05, 2010 | 51.44 | 51.53 | 51.44 | 51.52 | 49,285 | +0.05(+0.10%) |
Feb 04, 2010 | 51.44 | 51.50 | 51.44 | 51.47 | 5,265 | +0.07(+0.13%) |
Feb 03, 2010 | 51.42 | 51.43 | 51.40 | 51.40 | 13,806 | -0.03(-0.07%) |
Feb 02, 2010 | 51.44 | 51.44 | 51.40 | 51.44 | 29,835 | +0.02(+0.03%) |
Feb 01, 2010 | 51.42 | 51.55 | 51.38 | 51.42 | 19,152 | -0.02(-0.03%) |
Jan 29, 2010 | 51.40 | 51.44 | 51.39 | 51.44 | 3,750 | -0.01(-0.02%) |
Jan 28, 2010 | 51.41 | 51.44 | 51.41 | 51.44 | 12,386 | +0.04(+0.08%) |
Jan 27, 2010 | 51.45 | 51.46 | 51.40 | 51.40 | 6,059 | -0.01(-0.02%) |
Jan 26, 2010 | 51.43 | 51.43 | 51.38 | 51.41 | 30,908 | -0.03(-0.05%) |
Jan 25, 2010 | 51.43 | 51.44 | 51.42 | 51.44 | 10,496 | -0.02(-0.03%) |
Jan 22, 2010 | 51.40 | 51.45 | 51.40 | 51.45 | 6,847 | +0.03(+0.05%) |
Jan 21, 2010 | 51.37 | 51.43 | 51.36 | 51.43 | 12,303 | +0.06(+0.12%) |
Jan 20, 2010 | 51.38 | 51.38 | 51.37 | 51.37 | 3,048 | -0.02(-0.03%) |
Jan 19, 2010 | 51.37 | 51.38 | 51.32 | 51.38 | 153,936 | +0.01(+0.02%) |
Jan 15, 2010 | 51.36 | 51.38 | 51.38 | 51.38 | 1,168 | +0.04(+0.08%) |
Jan 14, 2010 | 51.31 | 51.33 | 51.31 | 51.33 | 11,645 | +0.04(+0.08%) |
Jan 13, 2010 | 51.31 | 51.32 | 51.28 | 51.29 | 4,357 | +0.02(+0.03%) |
Jan 12, 2010 | 51.33 | 51.33 | 51.27 | 51.27 | 8,423 | -0.03(-0.05%) |
Jan 11, 2010 | 51.25 | 51.30 | 51.25 | 51.30 | 1,976 | +0.05(+0.10%) |
Jan 08, 2010 | 51.25 | 51.25 | 51.22 | 51.25 | 2,162 | +0.04(+0.08%) |
Jan 07, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 1,601 | +0.01(+0.02%) |
Jan 06, 2010 | 51.22 | 51.22 | 51.16 | 51.20 | 45,022 | -0.03(-0.07%) |
Jan 05, 2010 | 51.22 | 51.24 | 51.22 | 51.23 | 2,514 | +0.10(+0.19%) |
Jan 04, 2010 | 51.14 | 51.14 | 51.13 | 51.13 | 1,944 | +0.08(+0.16%) |
Dec 31, 2009 | 51.09 | 51.05 | 51.05 | 51.05 | 935 | -0.11(-0.22%) |
Dec 30, 2009 | 51.14 | 51.16 | 51.14 | 51.16 | 1,544 | +0.03(+0.05%) |
Dec 29, 2009 | 51.15 | 51.15 | 51.14 | 51.14 | 3,564 | -0.01(-0.02%) |
Dec 28, 2009 | 51.18 | 51.18 | 51.14 | 51.14 | 5,130 | -0.06(-0.12%) |
Dec 24, 2009 | 51.22 | 51.22 | 51.20 | 51.20 | 5,075 | -0.06(-0.12%) |
Dec 23, 2009 | 51.31 | 51.31 | 51.26 | 51.26 | 6,609 | -0.04(-0.08%) |
Dec 22, 2009 | 51.32 | 51.32 | 51.30 | 51.31 | 7,035 | -0.02(-0.03%) |
Dec 21, 2009 | 51.37 | 51.37 | 51.32 | 51.32 | 28,360 | -0.06(-0.12%) |
Dec 18, 2009 | 51.38 | 51.38 | 51.38 | 51.38 | 2,518 | -0.02(-0.03%) |
Dec 17, 2009 | 51.37 | 51.40 | 51.36 | 51.40 | 8,192 | +0.06(+0.12%) |
Dec 16, 2009 | 51.34 | 51.34 | 51.33 | 51.34 | 3,147 | +0.04(+0.09%) |
Dec 15, 2009 | 51.32 | 51.32 | 51.26 | 51.30 | 3,726 | -0.05(-0.10%) |
Dec 14, 2009 | 51.35 | 51.35 | 51.32 | 51.35 | 8,901 | +0.00(+0.00%) |
Dec 11, 2009 | 51.35 | 51.35 | 51.35 | 51.35 | 1,987 | -0.03(-0.07%) |
Dec 10, 2009 | 51.38 | 51.39 | 51.38 | 51.38 | 7,055 | -0.03(-0.07%) |
Dec 09, 2009 | 51.42 | 51.42 | 51.42 | 51.42 | 2,486 | +0.02(+0.03%) |
Dec 08, 2009 | 51.41 | 51.41 | 51.40 | 51.40 | 8,225 | +0.04(+0.08%) |
Dec 07, 2009 | 51.35 | 51.36 | 51.34 | 51.36 | 8,827 | +0.03(+0.05%) |
Dec 04, 2009 | 51.34 | 51.34 | 51.32 | 51.33 | 2,929 | -0.08(-0.15%) |
Dec 03, 2009 | 51.42 | 51.42 | 51.36 | 51.41 | 2,182 | -0.02(-0.03%) |
Dec 02, 2009 | 51.48 | 51.48 | 51.43 | 51.43 | 1,628 | -0.04(-0.08%) |
Dec 01, 2009 | 51.47 | 51.49 | 51.47 | 51.47 | 5,592 | +0.01(+0.02%) |
Nov 30, 2009 | 51.44 | 51.46 | 51.44 | 51.46 | 12,541 | +0.03(+0.05%) |
Nov 27, 2009 | 51.50 | 51.50 | 51.42 | 51.44 | 1,344 | +0.02(+0.03%) |
Nov 25, 2009 | 51.43 | 51.47 | 51.39 | 51.42 | 21,940 | +0.06(+0.12%) |
Nov 24, 2009 | 51.36 | 51.38 | 51.35 | 51.36 | 31,713 | +0.00(+0.00%) |