Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.23 | 30.30 | 30.23 | 30.30 | 1,326 | -0.17(-0.56%) |
May 23, 2011 | 30.36 | 30.47 | 30.33 | 30.47 | 1,039 | -0.56(-1.79%) |
May 20, 2011 | 30.92 | 31.03 | 30.92 | 31.03 | 884 | -0.18(-0.57%) |
May 19, 2011 | 31.08 | 31.22 | 30.90 | 31.21 | 2,591 | +0.11(+0.37%) |
May 18, 2011 | 31.16 | 31.16 | 31.08 | 31.09 | 1,216 | +0.45(+1.46%) |
May 17, 2011 | 30.58 | 30.69 | 30.55 | 30.65 | 10,018 | -0.10(-0.33%) |
May 16, 2011 | 31.02 | 31.07 | 30.75 | 30.75 | 5,859 | -0.37(-1.20%) |
May 13, 2011 | 31.38 | 31.38 | 31.12 | 31.12 | 1,990 | -0.11(-0.35%) |
May 11, 2011 | 31.58 | 31.23 | 31.23 | 31.23 | 3,758 | -0.44(-1.38%) |
May 10, 2011 | 31.37 | 31.67 | 31.30 | 31.67 | 53,184 | +0.52(+1.66%) |
May 09, 2011 | 30.83 | 31.15 | 30.74 | 31.15 | 14,275 | +0.22(+0.72%) |
May 06, 2011 | 31.06 | 31.06 | 30.81 | 30.93 | 4,930 | +0.32(+1.03%) |
May 05, 2011 | 30.40 | 30.95 | 30.40 | 30.61 | 4,975 | -0.29(-0.93%) |
May 04, 2011 | 31.18 | 31.18 | 30.57 | 30.90 | 10,613 | -0.17(-0.55%) |
May 03, 2011 | 31.50 | 31.50 | 30.88 | 31.07 | 9,625 | -0.43(-1.35%) |
May 02, 2011 | 31.50 | 31.50 | 31.50 | 31.50 | 2,786 | -0.23(-0.73%) |
Apr 29, 2011 | 31.65 | 31.86 | 31.65 | 31.73 | 10,096 | +0.04(+0.13%) |
Apr 28, 2011 | 31.56 | 31.69 | 31.49 | 31.69 | 4,072 | +0.13(+0.41%) |
Apr 27, 2011 | 31.30 | 31.58 | 31.22 | 31.56 | 4,521 | +0.36(+1.15%) |
Apr 26, 2011 | 30.98 | 31.31 | 30.91 | 31.20 | 2,675 | +0.43(+1.38%) |
Apr 25, 2011 | 30.78 | 30.78 | 30.66 | 30.78 | 2,962 | -0.11(-0.35%) |
Apr 21, 2011 | 30.77 | 30.88 | 30.77 | 30.88 | 1,702 | +0.24(+0.80%) |
Apr 20, 2011 | 30.55 | 30.64 | 30.50 | 30.64 | 4,997 | +0.65(+2.16%) |
Apr 19, 2011 | 30.12 | 30.15 | 29.86 | 29.99 | 3,741 | +0.01(+0.05%) |
Apr 18, 2011 | 29.92 | 29.98 | 29.79 | 29.98 | 19,920 | -0.42(-1.38%) |
Apr 15, 2011 | 30.38 | 30.40 | 30.38 | 30.40 | 2,748 | +0.30(+1.01%) |
Apr 14, 2011 | 29.69 | 30.10 | 29.69 | 30.10 | 1,768 | +0.20(+0.68%) |
Apr 13, 2011 | 29.98 | 30.01 | 29.74 | 29.89 | 17,255 | +0.04(+0.12%) |
Apr 12, 2011 | 30.12 | 30.16 | 29.86 | 29.86 | 8,851 | -0.30(-1.00%) |
Apr 11, 2011 | 30.47 | 30.47 | 30.12 | 30.16 | 8,512 | -0.12(-0.40%) |
Apr 08, 2011 | 30.87 | 30.87 | 30.28 | 30.28 | 5,605 | -0.44(-1.44%) |
Apr 07, 2011 | 30.97 | 30.97 | 30.73 | 30.73 | 5,888 | -0.09(-0.31%) |
Apr 06, 2011 | 30.98 | 30.99 | 30.82 | 30.82 | 1,919 | -0.07(-0.24%) |
Apr 05, 2011 | 30.75 | 31.07 | 30.75 | 30.89 | 15,340 | +0.16(+0.51%) |
Apr 04, 2011 | 30.72 | 30.74 | 30.61 | 30.74 | 12,258 | +0.17(+0.56%) |
Apr 01, 2011 | 30.52 | 30.74 | 30.52 | 30.56 | 9,286 | +0.22(+0.72%) |
Mar 31, 2011 | 30.39 | 30.39 | 30.35 | 30.35 | 829 | +0.17(+0.57%) |
Mar 30, 2011 | 30.14 | 30.17 | 30.04 | 30.17 | 6,633 | +0.29(+0.96%) |
Mar 29, 2011 | 29.74 | 29.89 | 29.73 | 29.89 | 5,196 | +0.16(+0.53%) |
Mar 28, 2011 | 29.88 | 29.88 | 29.71 | 29.73 | 10,752 | -0.04(-0.12%) |
Mar 25, 2011 | 29.54 | 29.93 | 29.51 | 29.77 | 24,599 | +0.33(+1.11%) |
Mar 24, 2011 | 29.47 | 29.52 | 29.27 | 29.44 | 14,372 | +0.28(+0.98%) |
Mar 23, 2011 | 28.98 | 29.16 | 28.96 | 29.16 | 1,381 | +0.00(+0.01%) |
Mar 22, 2011 | 29.27 | 29.27 | 29.15 | 29.15 | 1,039 | +0.02(+0.07%) |
Mar 21, 2011 | 29.13 | 29.13 | 29.13 | 29.13 | 442 | +0.62(+2.17%) |
Mar 18, 2011 | 28.63 | 28.63 | 28.51 | 28.51 | 3,040 | +0.09(+0.30%) |
Mar 17, 2011 | 28.51 | 28.56 | 28.43 | 28.43 | 1,395 | +0.12(+0.42%) |
Mar 16, 2011 | 28.31 | 28.31 | 28.31 | 28.31 | 221 | -0.29(-1.01%) |
Mar 15, 2011 | 28.60 | 28.60 | 28.60 | 28.60 | 2,100 | -0.24(-0.85%) |
Mar 14, 2011 | 28.82 | 28.84 | 28.82 | 28.84 | 1,105 | +0.10(+0.33%) |
Mar 11, 2011 | 28.72 | 28.75 | 28.71 | 28.75 | 1,145 | -0.16(-0.55%) |
Mar 10, 2011 | 29.22 | 29.22 | 28.82 | 28.91 | 2,686 | -0.65(-2.20%) |
Mar 08, 2011 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.29(+0.98%) |
Mar 07, 2011 | 29.62 | 29.62 | 29.27 | 29.27 | 1,992 | +0.01(+0.04%) |
Mar 04, 2011 | 29.55 | 29.55 | 29.26 | 29.26 | 709 | -0.26(-0.87%) |
Mar 03, 2011 | 29.12 | 29.56 | 29.12 | 29.52 | 4,150 | +0.66(+2.30%) |
Mar 02, 2011 | 28.72 | 29.00 | 28.72 | 28.85 | 5,695 | -0.05(-0.16%) |
Mar 01, 2011 | 29.39 | 29.39 | 28.88 | 28.90 | 2,284 | -0.38(-1.30%) |
Feb 28, 2011 | 29.48 | 29.51 | 29.28 | 29.28 | 1,658 | +0.13(+0.43%) |
Feb 25, 2011 | 29.03 | 29.15 | 28.93 | 29.15 | 1,227 | +0.84(+2.97%) |
Feb 24, 2011 | 28.37 | 28.56 | 28.31 | 28.31 | 2,985 | -0.19(-0.66%) |
Feb 23, 2011 | 29.15 | 29.15 | 28.37 | 28.50 | 4,826 | -0.65(-2.23%) |
Feb 22, 2011 | 29.32 | 29.53 | 29.03 | 29.15 | 5,043 | -0.60(-2.02%) |
Feb 18, 2011 | 29.92 | 29.92 | 29.75 | 29.75 | 1,603 | -0.07(-0.24%) |
Feb 17, 2011 | 29.55 | 29.87 | 29.55 | 29.83 | 5,700 | +0.28(+0.96%) |
Feb 16, 2011 | 29.56 | 29.56 | 29.54 | 29.54 | 11,696 | +0.25(+0.85%) |
Feb 15, 2011 | 29.46 | 29.46 | 29.29 | 29.29 | 1,733 | -0.16(-0.54%) |
Feb 14, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 709 | +0.27(+0.94%) |
Feb 11, 2011 | 29.23 | 29.23 | 29.16 | 29.18 | 751 | +0.15(+0.51%) |
Feb 10, 2011 | 28.94 | 29.06 | 28.94 | 29.03 | 2,049 | +0.16(+0.55%) |
Feb 09, 2011 | 28.77 | 28.87 | 28.77 | 28.87 | 3,555 | -0.11(-0.38%) |
Feb 08, 2011 | 28.88 | 29.00 | 28.87 | 28.98 | 4,466 | +0.08(+0.29%) |
Feb 07, 2011 | 28.94 | 28.98 | 28.90 | 28.90 | 1,008 | +0.30(+1.04%) |
Feb 04, 2011 | 28.49 | 28.60 | 28.48 | 28.60 | 13,235 | +0.05(+0.17%) |
Feb 03, 2011 | 28.42 | 28.55 | 28.42 | 28.55 | 5,362 | +0.09(+0.32%) |
Feb 02, 2011 | 28.57 | 28.57 | 28.46 | 28.46 | 6,281 | -0.05(-0.17%) |
Feb 01, 2011 | 28.27 | 28.51 | 28.27 | 28.51 | 20,435 | +0.36(+1.27%) |
Jan 31, 2011 | 28.08 | 28.15 | 27.85 | 28.15 | 6,401 | -0.10(-0.36%) |
Jan 28, 2011 | 28.46 | 28.46 | 28.25 | 28.25 | 3,440 | -0.21(-0.75%) |
Jan 27, 2011 | 28.29 | 28.47 | 28.29 | 28.47 | 1,773 | +0.19(+0.69%) |
Jan 26, 2011 | 27.91 | 28.27 | 27.89 | 28.27 | 2,080 | +0.51(+1.82%) |
Jan 25, 2011 | 27.70 | 27.77 | 27.61 | 27.77 | 2,211 | +0.03(+0.12%) |
Jan 24, 2011 | 27.66 | 27.82 | 27.56 | 27.74 | 4,837 | +0.15(+0.54%) |
Jan 21, 2011 | 27.80 | 27.87 | 27.59 | 27.59 | 22,000 | -0.18(-0.65%) |
Jan 20, 2011 | 27.83 | 27.96 | 27.65 | 27.77 | 6,505 | -0.23(-0.81%) |
Jan 19, 2011 | 28.66 | 28.66 | 27.99 | 27.99 | 11,080 | -0.64(-2.23%) |
Jan 18, 2011 | 28.64 | 28.64 | 28.41 | 28.63 | 8,375 | +0.06(+0.21%) |
Jan 14, 2011 | 28.40 | 28.59 | 28.40 | 28.57 | 34,182 | +0.19(+0.69%) |
Jan 13, 2011 | 28.36 | 28.50 | 28.36 | 28.38 | 13,337 | -0.04(-0.13%) |
Jan 12, 2011 | 28.44 | 28.51 | 28.35 | 28.42 | 22,303 | +0.22(+0.77%) |
Jan 11, 2011 | 28.22 | 28.22 | 28.18 | 28.20 | 10,270 | +0.08(+0.27%) |
Jan 10, 2011 | 28.02 | 28.12 | 27.73 | 28.12 | 11,597 | +0.24(+0.88%) |
Jan 07, 2011 | 28.25 | 28.25 | 27.70 | 27.88 | 20,393 | -0.26(-0.92%) |
Jan 06, 2011 | 28.36 | 28.36 | 28.07 | 28.14 | 52,957 | -0.10(-0.35%) |
Jan 05, 2011 | 27.91 | 28.23 | 27.91 | 28.23 | 11,323 | +0.25(+0.89%) |
Jan 04, 2011 | 28.61 | 28.61 | 27.73 | 27.99 | 61,989 | -0.44(-1.56%) |
Jan 03, 2011 | 28.33 | 28.56 | 28.20 | 28.43 | 118,002 | +0.43(+1.52%) |
Dec 31, 2010 | 28.27 | 28.27 | 28.00 | 28.00 | 12,643 | -0.31(-1.09%) |
Dec 30, 2010 | 28.29 | 28.36 | 28.29 | 28.31 | 13,266 | +0.04(+0.13%) |
Dec 29, 2010 | 28.34 | 28.34 | 28.25 | 28.27 | 10,292 | +0.05(+0.16%) |
Dec 28, 2010 | 28.44 | 28.44 | 28.14 | 28.23 | 27,163 | -0.08(-0.29%) |
Dec 27, 2010 | 28.26 | 28.33 | 28.04 | 28.31 | 13,448 | -0.12(-0.41%) |
Dec 23, 2010 | 28.46 | 28.46 | 28.38 | 28.43 | 18,626 | +0.04(+0.15%) |
Dec 22, 2010 | 28.60 | 28.60 | 28.38 | 28.38 | 6,491 | -0.08(-0.27%) |
Dec 21, 2010 | 28.39 | 28.49 | 28.36 | 28.46 | 10,469 | +0.20(+0.70%) |
Dec 20, 2010 | 28.38 | 28.38 | 28.22 | 28.26 | 2,034 | +0.08(+0.28%) |
Dec 17, 2010 | 27.98 | 28.18 | 27.98 | 28.18 | 3,427 | +0.36(+1.29%) |
Dec 16, 2010 | 27.82 | 27.82 | 27.82 | 27.82 | 358 | +0.02(+0.06%) |
Dec 15, 2010 | 27.84 | 28.09 | 27.80 | 27.80 | 5,505 | -0.04(-0.15%) |
Dec 14, 2010 | 27.98 | 27.99 | 27.85 | 27.85 | 3,902 | -0.21(-0.75%) |
Dec 13, 2010 | 28.27 | 28.27 | 28.06 | 28.06 | 9,552 | +0.06(+0.22%) |
Dec 10, 2010 | 27.82 | 28.04 | 27.75 | 27.99 | 26,644 | +0.24(+0.88%) |
Dec 09, 2010 | 27.89 | 27.89 | 27.66 | 27.75 | 20,550 | +0.05(+0.16%) |
Dec 08, 2010 | 27.71 | 27.82 | 27.69 | 27.71 | 14,310 | -0.09(-0.31%) |
Dec 07, 2010 | 27.95 | 27.95 | 27.75 | 27.79 | 36,738 | +0.27(+1.00%) |
Dec 06, 2010 | 27.42 | 27.54 | 27.42 | 27.52 | 3,449 | +0.41(+1.51%) |
Dec 03, 2010 | 27.10 | 27.18 | 27.09 | 27.11 | 1,592 | -0.07(-0.25%) |
Dec 02, 2010 | 27.01 | 27.18 | 26.97 | 27.18 | 38,823 | +0.17(+0.62%) |
Dec 01, 2010 | 27.01 | 27.01 | 27.01 | 27.01 | 2,211 | +0.61(+2.31%) |
Nov 30, 2010 | 26.21 | 26.40 | 26.21 | 26.40 | 14,151 | -0.05(-0.19%) |
Nov 29, 2010 | 26.51 | 26.51 | 26.45 | 26.45 | 707 | +0.33(+1.25%) |
Nov 23, 2010 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | -0.08(-0.32%) |
Nov 22, 2010 | 26.09 | 26.20 | 26.09 | 26.20 | 1,105 | +0.12(+0.47%) |
Nov 19, 2010 | 25.91 | 26.08 | 25.91 | 26.08 | 663 | +0.11(+0.44%) |
Nov 18, 2010 | 25.92 | 26.08 | 25.92 | 25.97 | 2,985 | +0.26(+1.02%) |
Nov 16, 2010 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | -0.23(-0.90%) |
Nov 15, 2010 | 26.11 | 26.11 | 25.94 | 25.94 | 2,653 | -0.29(-1.12%) |
Nov 12, 2010 | 26.27 | 26.27 | 26.24 | 26.24 | 1,326 | -0.16(-0.60%) |
Nov 11, 2010 | 26.23 | 26.39 | 26.23 | 26.39 | 28,966 | +0.13(+0.50%) |
Nov 10, 2010 | 26.26 | 26.26 | 26.26 | 26.26 | 1,967 | -0.19(-0.73%) |
Nov 08, 2010 | 26.46 | 26.46 | 26.46 | 26.46 | 221 | +0.05(+0.21%) |
Nov 05, 2010 | 26.41 | 26.41 | 26.40 | 26.40 | 4,422 | +0.26(+0.98%) |
Nov 04, 2010 | 26.11 | 26.17 | 26.11 | 26.15 | 3,758 | +0.69(+2.71%) |
Nov 03, 2010 | 25.55 | 25.55 | 25.46 | 25.46 | 13,488 | +0.19(+0.73%) |
Nov 02, 2010 | 25.27 | 25.27 | 25.27 | 25.27 | 2,211 | +0.07(+0.29%) |
Oct 29, 2010 | 25.07 | 25.20 | 25.20 | 25.20 | 2,432 | +0.13(+0.52%) |
Oct 28, 2010 | 25.23 | 25.23 | 25.01 | 25.07 | 5,085 | +0.06(+0.24%) |
Oct 27, 2010 | 25.12 | 25.13 | 25.00 | 25.01 | 12,603 | -0.28(-1.13%) |
Oct 25, 2010 | 25.48 | 25.48 | 25.29 | 25.29 | 16,904 | +0.55(+2.23%) |
Oct 21, 2010 | 25.21 | 24.74 | 24.74 | 24.74 | 9,065 | -0.24(-0.94%) |
Oct 20, 2010 | 25.01 | 25.01 | 24.98 | 24.98 | 663 | -0.21(-0.83%) |
Oct 15, 2010 | 25.23 | 25.19 | 25.19 | 25.19 | 16,362 | -0.04(-0.16%) |
Oct 14, 2010 | 25.23 | 25.23 | 25.23 | 25.23 | 1,105 | -0.04(-0.16%) |
Oct 13, 2010 | 25.10 | 25.32 | 25.10 | 25.27 | 4,643 | +0.48(+1.93%) |
Oct 12, 2010 | 24.48 | 24.79 | 24.38 | 24.79 | 2,874 | +0.07(+0.27%) |
Oct 11, 2010 | 24.72 | 24.72 | 24.72 | 24.72 | 3,980 | +0.07(+0.29%) |
Oct 08, 2010 | 24.65 | 24.65 | 24.22 | 24.65 | 1,105 | +0.25(+1.04%) |
Oct 07, 2010 | 24.44 | 24.44 | 24.39 | 24.39 | 663 | +0.13(+0.52%) |
Oct 06, 2010 | 24.56 | 24.57 | 24.27 | 24.27 | 1,514 | -0.18(-0.74%) |
Oct 05, 2010 | 24.45 | 24.45 | 24.45 | 24.45 | 442 | +0.56(+2.35%) |
Oct 04, 2010 | 23.88 | 23.89 | 23.83 | 23.89 | 3,095 | -0.33(-1.36%) |
Oct 01, 2010 | 24.22 | 24.22 | 24.17 | 24.22 | 663 | +0.15(+0.64%) |
Sep 30, 2010 | 24.35 | 24.35 | 23.87 | 24.06 | 14,372 | -0.14(-0.60%) |
Sep 29, 2010 | 24.15 | 24.29 | 24.09 | 24.21 | 33,830 | +0.08(+0.34%) |
Sep 28, 2010 | 23.67 | 24.13 | 23.59 | 24.13 | 81,124 | +0.12(+0.51%) |
Sep 27, 2010 | 23.96 | 24.01 | 23.86 | 24.01 | 23,438 | +0.01(+0.06%) |
Sep 24, 2010 | 23.81 | 23.99 | 23.81 | 23.99 | 14,372 | +0.65(+2.79%) |
Sep 23, 2010 | 23.36 | 23.62 | 23.34 | 23.34 | 4,422 | -0.02(-0.10%) |
Sep 22, 2010 | 23.80 | 23.80 | 23.36 | 23.36 | 16,362 | -0.41(-1.71%) |
Sep 21, 2010 | 23.78 | 23.78 | 23.77 | 23.77 | 2,653 | +0.04(+0.17%) |
Sep 20, 2010 | 23.54 | 23.73 | 23.54 | 23.73 | 27,860 | +0.44(+1.90%) |
Sep 17, 2010 | 23.29 | 23.34 | 22.99 | 23.29 | 26,533 | +0.29(+1.28%) |
Sep 15, 2010 | 23.01 | 23.01 | 22.99 | 22.99 | 3,537 | -0.13(-0.57%) |
Sep 14, 2010 | 23.11 | 23.22 | 23.11 | 23.12 | 7,075 | +0.43(+1.89%) |
Sep 10, 2010 | 22.69 | 22.69 | 22.69 | 22.69 | 5,748 | +0.08(+0.34%) |