Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.79 | 32.00 | 31.79 | 31.91 | 316,599 | +0.22(+0.71%) |
Apr 28, 2011 | 31.62 | 31.69 | 31.53 | 31.68 | 299,762 | +0.16(+0.51%) |
Apr 27, 2011 | 31.58 | 31.58 | 31.48 | 31.52 | 574,578 | -0.04(-0.13%) |
Apr 26, 2011 | 31.49 | 31.60 | 31.49 | 31.56 | 420,954 | +0.10(+0.32%) |
Apr 25, 2011 | 31.56 | 31.58 | 31.45 | 31.46 | 391,489 | -0.14(-0.43%) |
Apr 21, 2011 | 31.56 | 31.61 | 31.55 | 31.60 | 274,419 | +0.09(+0.30%) |
Apr 20, 2011 | 31.46 | 31.53 | 31.41 | 31.50 | 639,109 | +0.19(+0.60%) |
Apr 19, 2011 | 31.22 | 31.32 | 31.22 | 31.32 | 299,342 | +0.21(+0.68%) |
Apr 18, 2011 | 31.22 | 31.24 | 31.10 | 31.10 | 511,665 | -0.28(-0.90%) |
Apr 15, 2011 | 31.31 | 31.42 | 31.28 | 31.39 | 488,055 | +0.08(+0.25%) |
Apr 14, 2011 | 31.24 | 31.32 | 31.19 | 31.31 | 436,049 | +0.04(+0.13%) |
Apr 13, 2011 | 31.29 | 31.30 | 31.21 | 31.27 | 482,441 | -0.02(-0.06%) |
Apr 12, 2011 | 31.33 | 31.36 | 31.18 | 31.29 | 631,632 | -0.06(-0.19%) |
Apr 11, 2011 | 31.33 | 31.38 | 31.30 | 31.35 | 488,897 | -0.02(-0.08%) |
Apr 08, 2011 | 31.29 | 31.40 | 31.29 | 31.37 | 362,501 | +0.14(+0.46%) |
Apr 07, 2011 | 31.14 | 31.24 | 31.13 | 31.22 | 419,934 | +0.10(+0.33%) |
Apr 06, 2011 | 31.17 | 31.17 | 31.11 | 31.12 | 1,137,605 | +0.14(+0.46%) |
Apr 05, 2011 | 30.90 | 31.00 | 30.89 | 30.98 | 402,321 | +0.08(+0.25%) |
Apr 04, 2011 | 30.81 | 30.93 | 30.80 | 30.90 | 331,962 | +0.14(+0.46%) |
Apr 01, 2011 | 30.80 | 30.81 | 30.67 | 30.76 | 893,209 | +0.12(+0.39%) |
Mar 31, 2011 | 30.64 | 30.68 | 30.59 | 30.64 | 1,255,017 | +0.08(+0.25%) |
Mar 30, 2011 | 30.56 | 30.58 | 30.48 | 30.57 | 335,554 | -0.02(-0.06%) |
Mar 29, 2011 | 30.52 | 30.58 | 30.42 | 30.58 | 543,130 | +0.07(+0.21%) |
Mar 28, 2011 | 30.38 | 30.52 | 30.38 | 30.52 | 829,313 | +0.00(+0.00%) |
Mar 25, 2011 | 30.50 | 30.56 | 30.47 | 30.52 | 329,013 | +0.02(+0.06%) |
Mar 24, 2011 | 30.40 | 30.50 | 30.40 | 30.50 | 224,389 | +0.09(+0.31%) |
Mar 23, 2011 | 30.28 | 30.41 | 30.26 | 30.41 | 156,615 | +0.05(+0.16%) |
Mar 22, 2011 | 30.29 | 30.37 | 30.26 | 30.36 | 115,647 | +0.11(+0.37%) |
Mar 21, 2011 | 30.22 | 30.25 | 30.19 | 30.25 | 142,262 | +0.06(+0.20%) |
Mar 18, 2011 | 30.17 | 30.21 | 30.14 | 30.19 | 133,251 | +0.09(+0.31%) |
Mar 17, 2011 | 30.12 | 30.14 | 30.06 | 30.09 | 134,630 | +0.06(+0.22%) |
Mar 16, 2011 | 30.21 | 30.21 | 30.02 | 30.03 | 187,508 | -0.14(-0.47%) |
Mar 15, 2011 | 30.14 | 30.22 | 30.12 | 30.17 | 264,153 | -0.20(-0.66%) |
Mar 14, 2011 | 30.31 | 30.38 | 30.29 | 30.37 | 200,620 | +0.06(+0.21%) |
Mar 11, 2011 | 30.25 | 30.32 | 30.19 | 30.31 | 127,286 | +0.14(+0.47%) |
Mar 10, 2011 | 30.32 | 30.32 | 30.16 | 30.16 | 116,855 | -0.17(-0.55%) |
Mar 09, 2011 | 30.32 | 30.34 | 30.29 | 30.33 | 149,421 | +0.09(+0.29%) |
Mar 08, 2011 | 30.18 | 30.26 | 30.15 | 30.24 | 310,026 | +0.03(+0.10%) |
Mar 07, 2011 | 30.23 | 30.26 | 30.19 | 30.21 | 346,374 | -0.02(-0.08%) |
Mar 04, 2011 | 30.24 | 30.27 | 30.19 | 30.24 | 247,995 | +0.02(+0.06%) |
Mar 03, 2011 | 30.19 | 30.22 | 30.15 | 30.22 | 241,797 | +0.11(+0.37%) |
Mar 02, 2011 | 30.09 | 30.12 | 30.02 | 30.11 | 97,956 | +0.08(+0.28%) |
Mar 01, 2011 | 30.12 | 30.13 | 30.01 | 30.02 | 397,833 | -0.08(-0.25%) |
Feb 28, 2011 | 30.11 | 30.11 | 30.06 | 30.10 | 187,174 | +0.06(+0.22%) |
Feb 25, 2011 | 30.06 | 30.06 | 29.98 | 30.03 | 246,379 | +0.08(+0.26%) |
Feb 24, 2011 | 29.88 | 29.98 | 29.88 | 29.96 | 153,708 | +0.02(+0.08%) |
Feb 23, 2011 | 29.99 | 30.02 | 29.90 | 29.93 | 196,679 | -0.05(-0.18%) |
Feb 22, 2011 | 30.11 | 30.11 | 29.97 | 29.99 | 157,313 | -0.27(-0.90%) |
Feb 18, 2011 | 30.24 | 30.31 | 30.19 | 30.26 | 295,815 | +0.05(+0.17%) |
Feb 17, 2011 | 30.04 | 30.22 | 30.01 | 30.21 | 263,218 | +0.21(+0.69%) |
Feb 16, 2011 | 29.99 | 30.01 | 29.96 | 30.00 | 245,515 | +0.09(+0.30%) |
Feb 15, 2011 | 29.95 | 29.95 | 29.91 | 29.91 | 99,799 | -0.01(-0.04%) |
Feb 14, 2011 | 29.88 | 29.96 | 29.83 | 29.92 | 122,506 | -0.01(-0.02%) |
Feb 11, 2011 | 29.85 | 29.94 | 29.85 | 29.93 | 123,324 | -0.05(-0.16%) |
Feb 10, 2011 | 29.89 | 29.98 | 29.77 | 29.98 | 297,453 | +0.02(+0.08%) |
Feb 09, 2011 | 30.04 | 30.04 | 29.86 | 29.95 | 231,179 | -0.03(-0.10%) |
Feb 08, 2011 | 29.93 | 30.02 | 29.80 | 29.98 | 193,119 | +0.19(+0.65%) |
Feb 07, 2011 | 29.84 | 29.92 | 29.68 | 29.79 | 484,839 | -0.06(-0.21%) |
Feb 04, 2011 | 29.92 | 29.96 | 29.73 | 29.85 | 497,458 | -0.07(-0.24%) |
Feb 03, 2011 | 29.96 | 29.97 | 29.84 | 29.92 | 151,372 | -0.04(-0.15%) |
Feb 02, 2011 | 30.02 | 30.08 | 29.94 | 29.97 | 108,857 | +0.04(+0.13%) |
Feb 01, 2011 | 29.98 | 29.99 | 29.88 | 29.93 | 936,458 | +0.11(+0.38%) |
Jan 31, 2011 | 29.73 | 29.85 | 29.73 | 29.82 | 176,661 | +0.07(+0.24%) |
Jan 28, 2011 | 29.98 | 29.98 | 29.70 | 29.75 | 142,667 | -0.19(-0.65%) |
Jan 27, 2011 | 30.07 | 30.18 | 29.94 | 29.94 | 291,731 | -0.14(-0.47%) |
Jan 26, 2011 | 30.00 | 30.11 | 29.93 | 30.08 | 304,268 | +0.12(+0.40%) |
Jan 25, 2011 | 29.86 | 30.04 | 29.86 | 29.96 | 237,235 | +0.04(+0.14%) |
Jan 24, 2011 | 29.96 | 29.99 | 29.82 | 29.92 | 316,928 | -0.19(-0.63%) |
Jan 21, 2011 | 30.07 | 30.12 | 30.03 | 30.11 | 156,856 | -0.04(-0.12%) |
Jan 20, 2011 | 30.17 | 30.17 | 29.96 | 30.15 | 221,806 | -0.15(-0.48%) |
Jan 19, 2011 | 30.47 | 30.47 | 30.22 | 30.29 | 283,152 | -0.16(-0.53%) |
Jan 18, 2011 | 30.42 | 30.56 | 30.05 | 30.45 | 376,043 | -0.02(-0.06%) |
Jan 14, 2011 | 30.43 | 30.52 | 30.39 | 30.47 | 209,602 | -0.11(-0.37%) |
Jan 13, 2011 | 30.62 | 30.67 | 30.55 | 30.58 | 145,093 | +0.02(+0.08%) |
Jan 12, 2011 | 30.51 | 30.65 | 30.48 | 30.56 | 266,088 | +0.09(+0.31%) |
Jan 11, 2011 | 30.46 | 30.50 | 30.35 | 30.47 | 484,365 | +0.07(+0.23%) |
Jan 10, 2011 | 30.36 | 30.40 | 30.26 | 30.39 | 297,033 | -0.17(-0.56%) |
Jan 07, 2011 | 30.52 | 30.58 | 30.44 | 30.57 | 444,294 | +0.05(+0.15%) |
Jan 06, 2011 | 30.68 | 30.68 | 30.50 | 30.52 | 146,287 | -0.18(-0.60%) |
Jan 05, 2011 | 30.69 | 30.71 | 30.61 | 30.70 | 307,956 | -0.06(-0.21%) |
Jan 04, 2011 | 30.80 | 30.84 | 30.70 | 30.77 | 530,035 | -0.00(-0.01%) |
Jan 03, 2011 | 30.69 | 30.82 | 30.68 | 30.77 | 325,754 | +0.06(+0.21%) |
Dec 31, 2010 | 30.58 | 30.75 | 30.58 | 30.70 | 116,060 | +0.08(+0.27%) |
Dec 30, 2010 | 30.52 | 30.63 | 30.50 | 30.62 | 354,378 | +0.19(+0.63%) |
Dec 29, 2010 | 30.32 | 30.44 | 30.29 | 30.43 | 278,370 | +0.14(+0.45%) |
Dec 28, 2010 | 30.37 | 30.39 | 30.24 | 30.29 | 145,587 | +0.07(+0.23%) |
Dec 27, 2010 | 30.25 | 30.25 | 30.19 | 30.22 | 80,924 | +0.03(+0.10%) |
Dec 23, 2010 | 30.16 | 30.25 | 30.15 | 30.19 | 153,725 | +0.02(+0.05%) |
Dec 22, 2010 | 30.14 | 30.21 | 30.09 | 30.18 | 744,475 | -0.15(-0.51%) |
Dec 21, 2010 | 30.30 | 30.35 | 30.28 | 30.33 | 250,962 | +0.04(+0.12%) |
Dec 20, 2010 | 30.35 | 30.35 | 30.22 | 30.29 | 268,700 | +0.01(+0.04%) |
Dec 17, 2010 | 30.37 | 30.37 | 30.28 | 30.28 | 86,963 | -0.08(-0.27%) |
Dec 16, 2010 | 30.28 | 30.40 | 30.28 | 30.37 | 148,128 | +0.01(+0.02%) |
Dec 15, 2010 | 30.40 | 30.53 | 30.34 | 30.36 | 688,809 | -0.12(-0.39%) |
Dec 14, 2010 | 30.52 | 30.54 | 30.43 | 30.48 | 144,784 | -0.02(-0.05%) |
Dec 13, 2010 | 30.55 | 30.55 | 30.47 | 30.49 | 200,091 | -0.03(-0.09%) |
Dec 10, 2010 | 30.45 | 30.55 | 30.40 | 30.52 | 292,969 | +0.05(+0.17%) |
Dec 09, 2010 | 30.57 | 30.57 | 30.41 | 30.47 | 499,308 | -0.13(-0.42%) |
Dec 08, 2010 | 30.55 | 30.64 | 30.51 | 30.60 | 797,761 | -0.17(-0.54%) |
Dec 07, 2010 | 30.83 | 30.86 | 30.66 | 30.76 | 632,922 | +0.01(+0.02%) |
Dec 06, 2010 | 30.66 | 30.80 | 30.60 | 30.75 | 1,141,098 | +0.09(+0.29%) |
Dec 03, 2010 | 30.58 | 30.71 | 30.54 | 30.67 | 102,824 | +0.12(+0.39%) |
Dec 02, 2010 | 30.38 | 30.62 | 30.35 | 30.55 | 156,602 | +0.11(+0.37%) |
Dec 01, 2010 | 30.25 | 30.46 | 30.25 | 30.44 | 169,129 | +0.25(+0.82%) |
Nov 30, 2010 | 30.22 | 30.35 | 30.05 | 30.19 | 309,967 | +0.01(+0.04%) |
Nov 29, 2010 | 30.19 | 30.22 | 30.07 | 30.18 | 223,928 | -0.09(-0.31%) |
Nov 26, 2010 | 30.35 | 30.38 | 30.25 | 30.27 | 73,867 | -0.35(-1.14%) |
Nov 24, 2010 | 30.64 | 30.62 | 30.62 | 30.62 | 142,817 | +0.08(+0.26%) |
Nov 23, 2010 | 30.68 | 30.68 | 30.52 | 30.54 | 269,013 | -0.41(-1.33%) |
Nov 22, 2010 | 30.99 | 31.01 | 30.89 | 30.96 | 146,126 | -0.14(-0.44%) |
Nov 19, 2010 | 31.00 | 31.09 | 30.93 | 31.09 | 265,778 | +0.13(+0.42%) |
Nov 18, 2010 | 30.90 | 30.97 | 30.81 | 30.96 | 242,822 | +0.38(+1.23%) |
Nov 17, 2010 | 30.56 | 30.68 | 30.54 | 30.58 | 450,206 | +0.06(+0.19%) |
Nov 16, 2010 | 30.70 | 30.76 | 30.41 | 30.52 | 313,516 | -0.31(-1.01%) |
Nov 15, 2010 | 31.05 | 31.08 | 30.77 | 30.84 | 376,876 | -0.31(-0.99%) |
Nov 12, 2010 | 31.27 | 31.27 | 31.09 | 31.14 | 200,908 | -0.18(-0.57%) |
Nov 11, 2010 | 31.37 | 31.38 | 31.29 | 31.32 | 263,557 | -0.18(-0.58%) |
Nov 10, 2010 | 31.48 | 31.52 | 31.36 | 31.50 | 476,718 | +0.01(+0.02%) |
Nov 09, 2010 | 31.70 | 31.70 | 31.49 | 31.50 | 260,928 | -0.01(-0.02%) |
Nov 08, 2010 | 31.64 | 31.64 | 31.46 | 31.50 | 214,670 | -0.29(-0.91%) |
Nov 05, 2010 | 31.76 | 31.82 | 31.71 | 31.79 | 248,636 | -0.08(-0.26%) |
Nov 04, 2010 | 31.83 | 31.92 | 31.79 | 31.88 | 536,889 | +0.24(+0.75%) |
Nov 03, 2010 | 31.55 | 31.66 | 31.52 | 31.64 | 446,740 | +0.14(+0.45%) |
Nov 02, 2010 | 31.46 | 31.55 | 31.43 | 31.50 | 495,261 | +0.08(+0.26%) |
Nov 01, 2010 | 31.42 | 31.59 | 31.36 | 31.42 | 448,114 | +0.09(+0.28%) |
Oct 29, 2010 | 31.26 | 31.35 | 31.25 | 31.33 | 148,255 | +0.05(+0.15%) |
Oct 28, 2010 | 31.23 | 31.29 | 31.13 | 31.28 | 175,555 | +0.22(+0.70%) |
Oct 27, 2010 | 31.25 | 31.25 | 30.99 | 31.06 | 351,032 | -0.37(-1.18%) |
Oct 25, 2010 | 31.36 | 31.45 | 31.33 | 31.43 | 250,889 | +0.00(+0.00%) |
Oct 22, 2010 | 31.36 | 31.44 | 31.33 | 31.43 | 176,592 | -0.05(-0.15%) |
Oct 21, 2010 | 31.63 | 31.69 | 31.41 | 31.48 | 265,327 | -0.11(-0.36%) |
Oct 20, 2010 | 31.55 | 32.09 | 31.29 | 31.59 | 232,183 | +0.11(+0.34%) |
Oct 19, 2010 | 31.50 | 31.57 | 31.43 | 31.49 | 374,168 | -0.22(-0.71%) |
Oct 18, 2010 | 31.67 | 31.75 | 31.67 | 31.71 | 107,979 | -0.02(-0.07%) |
Oct 15, 2010 | 31.86 | 31.87 | 31.70 | 31.73 | 269,129 | -0.11(-0.33%) |
Oct 14, 2010 | 31.82 | 31.94 | 31.77 | 31.84 | 466,762 | +0.06(+0.20%) |
Oct 13, 2010 | 31.68 | 31.79 | 31.63 | 31.78 | 348,003 | +0.18(+0.58%) |
Oct 12, 2010 | 31.56 | 31.62 | 31.47 | 31.59 | 400,037 | +0.04(+0.13%) |
Oct 11, 2010 | 31.63 | 31.69 | 31.54 | 31.55 | 164,222 | -0.08(-0.24%) |
Oct 08, 2010 | 31.63 | 31.67 | 31.46 | 31.63 | 476,559 | +0.09(+0.30%) |
Oct 07, 2010 | 31.65 | 31.65 | 31.46 | 31.53 | 551,832 | -0.01(-0.04%) |
Oct 06, 2010 | 31.33 | 31.56 | 31.33 | 31.55 | 507,457 | +0.18(+0.56%) |
Oct 05, 2010 | 31.20 | 31.40 | 31.11 | 31.37 | 323,147 | +0.35(+1.12%) |
Oct 04, 2010 | 31.00 | 31.06 | 30.96 | 31.02 | 210,798 | -0.11(-0.36%) |
Oct 01, 2010 | 31.13 | 31.16 | 31.07 | 31.13 | 374,993 | +0.11(+0.36%) |
Sep 30, 2010 | 31.02 | 31.02 | 30.88 | 31.02 | 163,844 | +0.08(+0.25%) |
Sep 29, 2010 | 30.95 | 30.98 | 30.90 | 30.94 | 144,069 | +0.08(+0.25%) |
Sep 28, 2010 | 30.81 | 30.89 | 30.73 | 30.87 | 186,195 | +0.08(+0.27%) |
Sep 27, 2010 | 30.76 | 30.83 | 30.64 | 30.78 | 374,601 | +0.15(+0.48%) |
Sep 24, 2010 | 30.56 | 30.73 | 30.55 | 30.64 | 197,764 | +0.13(+0.43%) |
Sep 23, 2010 | 30.51 | 30.56 | 30.36 | 30.51 | 345,123 | -0.07(-0.23%) |
Sep 22, 2010 | 30.50 | 30.60 | 30.45 | 30.58 | 189,749 | +0.15(+0.50%) |
Sep 21, 2010 | 30.44 | 30.44 | 30.31 | 30.42 | 68,293 | +0.06(+0.21%) |
Sep 20, 2010 | 30.26 | 30.45 | 30.24 | 30.36 | 232,205 | -0.04(-0.14%) |
Sep 17, 2010 | 30.40 | 30.42 | 30.29 | 30.40 | 564,029 | +0.02(+0.06%) |
Sep 15, 2010 | 30.49 | 30.49 | 30.33 | 30.38 | 260,377 | -0.08(-0.27%) |
Sep 14, 2010 | 30.45 | 30.51 | 30.39 | 30.47 | 381,789 | +0.05(+0.16%) |
Sep 13, 2010 | 30.43 | 30.43 | 30.31 | 30.42 | 341,385 | +0.25(+0.82%) |
Sep 10, 2010 | 30.26 | 30.28 | 30.14 | 30.17 | 74,368 | +0.07(+0.24%) |
Sep 09, 2010 | 30.20 | 30.21 | 30.05 | 30.10 | 199,048 | +0.05(+0.16%) |
Sep 08, 2010 | 30.08 | 30.08 | 30.03 | 30.05 | 37,050 | +0.09(+0.29%) |
Sep 07, 2010 | 30.08 | 30.08 | 29.96 | 29.96 | 130,532 | -0.14(-0.45%) |
Sep 03, 2010 | 12.72 | 30.18 | 30.02 | 30.10 | 45,175 | +0.10(+0.33%) |
Sep 02, 2010 | 30.04 | 30.04 | 29.97 | 30.00 | 60,146 | +0.04(+0.14%) |
Sep 01, 2010 | 29.84 | 30.02 | 29.84 | 29.96 | 105,428 | +0.19(+0.63%) |
Aug 31, 2010 | 29.83 | 29.83 | 29.75 | 29.77 | 108,384 | -0.07(-0.22%) |
Aug 30, 2010 | 29.89 | 29.90 | 29.81 | 29.83 | 116,212 | -0.08(-0.26%) |
Aug 27, 2010 | 29.91 | 29.92 | 29.78 | 29.91 | 274,634 | +0.09(+0.30%) |
Aug 26, 2010 | 29.75 | 29.89 | 29.75 | 29.82 | 369,309 | +0.07(+0.24%) |
Aug 25, 2010 | 29.75 | 29.76 | 29.67 | 29.75 | 183,241 | -0.04(-0.14%) |
Aug 24, 2010 | 29.70 | 29.81 | 29.70 | 29.79 | 554,507 | -0.02(-0.08%) |
Aug 23, 2010 | 29.93 | 29.95 | 29.80 | 29.82 | 79,509 | -0.09(-0.32%) |
Aug 20, 2010 | 29.78 | 29.91 | 29.78 | 29.91 | 35,867 | +0.01(+0.02%) |
Aug 19, 2010 | 30.04 | 30.04 | 29.84 | 29.90 | 83,055 | -0.03(-0.10%) |
Aug 18, 2010 | 30.03 | 30.03 | 29.93 | 29.93 | 39,715 | +0.01(+0.02%) |
Aug 17, 2010 | 29.88 | 29.98 | 29.83 | 29.93 | 362,653 | +0.02(+0.08%) |
Aug 16, 2010 | 29.72 | 29.91 | 29.72 | 29.90 | 47,375 | +0.20(+0.68%) |
Aug 13, 2010 | 29.70 | 29.79 | 29.70 | 29.70 | 40,606 | -0.01(-0.04%) |
Aug 12, 2010 | 29.91 | 29.91 | 29.55 | 29.72 | 42,830 | -0.07(-0.23%) |
Aug 11, 2010 | 29.96 | 29.96 | 29.75 | 29.78 | 366,150 | -0.02(-0.07%) |
Aug 10, 2010 | 29.84 | 29.97 | 29.80 | 29.80 | 253,942 | -0.02(-0.06%) |