Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.43 | 41.43 | 41.43 | 41.43 | 0 | +0.23(+0.56%) |
Mar 30, 2011 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +0.36(+0.88%) |
Mar 29, 2011 | 40.84 | 40.84 | 40.84 | 40.84 | 0 | +0.41(+1.01%) |
Mar 28, 2011 | 40.54 | 40.43 | 40.43 | 40.43 | 0 | -0.11(-0.27%) |
Mar 25, 2011 | 40.54 | 40.54 | 40.54 | 40.54 | 0 | +0.24(+0.60%) |
Mar 24, 2011 | 39.59 | 40.30 | 40.30 | 40.30 | 0 | +0.71(+1.79%) |
Mar 23, 2011 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.24(+0.61%) |
Mar 22, 2011 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | -0.17(-0.43%) |
Mar 21, 2011 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.81(+2.09%) |
Mar 18, 2011 | 38.71 | 38.71 | 38.71 | 38.71 | 0 | +0.00(+0.00%) |
Mar 17, 2011 | 38.71 | 38.71 | 38.71 | 38.71 | 0 | +0.29(+0.75%) |
Mar 16, 2011 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.58(-1.49%) |
Mar 15, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -0.37(-0.94%) |
Mar 14, 2011 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | -0.22(-0.56%) |
Mar 11, 2011 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.35(+0.89%) |
Mar 10, 2011 | 40.20 | 39.24 | 39.24 | 39.24 | 0 | -0.96(-2.39%) |
Mar 09, 2011 | 40.56 | 40.20 | 40.20 | 40.20 | 0 | -0.36(-0.89%) |
Mar 08, 2011 | 40.56 | 40.56 | 40.56 | 40.56 | 0 | +0.24(+0.60%) |
Mar 07, 2011 | 40.32 | 40.32 | 40.32 | 40.32 | 0 | -0.67(-1.63%) |
Mar 04, 2011 | 40.99 | 40.99 | 40.99 | 40.99 | 0 | -0.11(-0.27%) |
Mar 03, 2011 | 40.20 | 41.10 | 41.10 | 41.10 | 0 | +0.90(+2.24%) |
Mar 02, 2011 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.18(+0.45%) |
Mar 01, 2011 | 40.02 | 40.02 | 40.02 | 40.02 | 0 | -0.79(-1.94%) |
Feb 28, 2011 | 40.81 | 40.81 | 40.81 | 40.81 | 0 | +0.03(+0.07%) |
Feb 25, 2011 | 40.78 | 40.78 | 40.78 | 40.78 | 0 | +0.79(+1.98%) |
Feb 24, 2011 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.30(+0.76%) |
Feb 23, 2011 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | -0.66(-1.64%) |
Feb 22, 2011 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | -1.37(-3.28%) |
Feb 18, 2011 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | -0.10(-0.24%) |
Feb 17, 2011 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | -0.03(-0.07%) |
Feb 16, 2011 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | +0.34(+0.82%) |
Feb 15, 2011 | 41.51 | 41.51 | 41.51 | 41.51 | 0 | -0.30(-0.72%) |
Feb 14, 2011 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | +0.21(+0.50%) |
Feb 11, 2011 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | +0.40(+0.97%) |
Feb 10, 2011 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +0.43(+1.05%) |
Feb 09, 2011 | 40.77 | 40.77 | 40.77 | 40.77 | 0 | -0.12(-0.29%) |
Feb 08, 2011 | 40.89 | 40.89 | 40.89 | 40.89 | 0 | +0.26(+0.64%) |
Feb 07, 2011 | 40.63 | 40.63 | 40.63 | 40.63 | 0 | +0.22(+0.54%) |
Feb 04, 2011 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | +0.38(+0.95%) |
Feb 03, 2011 | 40.03 | 40.03 | 40.03 | 40.03 | 0 | +0.13(+0.33%) |
Feb 02, 2011 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | -0.01(-0.03%) |
Feb 01, 2011 | 39.91 | 39.91 | 39.91 | 39.91 | 0 | +0.74(+1.89%) |
Jan 31, 2011 | 39.17 | 39.17 | 39.17 | 39.17 | 0 | +0.42(+1.08%) |
Jan 28, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | -0.71(-1.80%) |
Jan 27, 2011 | 39.46 | 39.46 | 39.46 | 39.46 | 0 | +0.25(+0.64%) |
Jan 26, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | +0.58(+1.50%) |
Jan 25, 2011 | 38.63 | 38.63 | 38.63 | 38.63 | 0 | -0.17(-0.44%) |
Jan 24, 2011 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.26(+0.67%) |
Jan 21, 2011 | 38.54 | 38.54 | 38.54 | 38.54 | 0 | -0.13(-0.34%) |
Jan 20, 2011 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | -0.73(-1.85%) |
Jan 19, 2011 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | -0.64(-1.60%) |
Jan 18, 2011 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.03(+0.07%) |
Jan 14, 2011 | 40.01 | 40.01 | 40.01 | 40.01 | 0 | +0.30(+0.76%) |
Jan 13, 2011 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | +0.05(+0.13%) |
Jan 12, 2011 | 39.66 | 39.66 | 39.66 | 39.66 | 0 | +0.23(+0.58%) |
Jan 11, 2011 | 39.43 | 39.43 | 39.43 | 39.43 | 0 | +0.22(+0.56%) |
Jan 10, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | +0.37(+0.95%) |
Jan 07, 2011 | 38.84 | 38.84 | 38.84 | 38.84 | 0 | -0.08(-0.21%) |
Jan 06, 2011 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | -0.09(-0.23%) |
Jan 05, 2011 | 39.01 | 39.01 | 39.01 | 39.01 | 0 | +0.34(+0.88%) |
Jan 04, 2011 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | -0.19(-0.49%) |
Jan 03, 2011 | 38.86 | 38.86 | 38.86 | 38.86 | 0 | +0.51(+1.33%) |
Dec 31, 2010 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | -0.08(-0.21%) |
Dec 30, 2010 | 38.43 | 38.43 | 38.43 | 38.43 | 0 | -0.04(-0.10%) |
Dec 29, 2010 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | +0.12(+0.31%) |
Dec 28, 2010 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | -0.13(-0.34%) |
Dec 27, 2010 | 38.48 | 38.48 | 38.48 | 38.48 | 0 | -0.05(-0.13%) |
Dec 23, 2010 | 38.53 | 38.53 | 38.53 | 38.53 | 0 | +0.00(+0.00%) |
Dec 22, 2010 | 38.53 | 38.53 | 38.53 | 38.53 | 0 | -0.11(-0.28%) |
Dec 21, 2010 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | +0.34(+0.89%) |
Dec 20, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.18(+0.47%) |
Dec 17, 2010 | 38.12 | 38.12 | 38.12 | 38.12 | 0 | +0.14(+0.37%) |
Dec 16, 2010 | 37.98 | 37.98 | 37.98 | 37.98 | 0 | +0.32(+0.85%) |
Dec 15, 2010 | 37.66 | 37.66 | 37.66 | 37.66 | 0 | -0.10(-0.26%) |
Dec 14, 2010 | 37.76 | 37.76 | 37.76 | 37.76 | 0 | -0.08(-0.21%) |
Dec 13, 2010 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | -0.13(-0.34%) |
Dec 10, 2010 | 37.97 | 37.97 | 37.97 | 37.97 | 0 | +0.20(+0.53%) |
Dec 09, 2010 | 37.77 | 37.77 | 37.77 | 37.77 | 0 | +0.08(+0.21%) |
Dec 08, 2010 | 37.69 | 37.69 | 37.69 | 37.69 | 0 | -0.08(-0.21%) |
Dec 07, 2010 | 37.77 | 37.77 | 37.77 | 37.77 | 0 | +0.02(+0.05%) |
Dec 06, 2010 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.02(+0.05%) |
Dec 03, 2010 | 37.73 | 37.73 | 37.73 | 37.73 | 0 | +0.26(+0.69%) |
Dec 02, 2010 | 37.06 | 37.47 | 37.47 | 37.47 | 0 | +0.41(+1.11%) |
Dec 01, 2010 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | +0.91(+2.52%) |
Nov 30, 2010 | 36.34 | 36.15 | 36.15 | 36.15 | 0 | -0.19(-0.52%) |
Nov 29, 2010 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | -0.19(-0.52%) |
Nov 26, 2010 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | -0.15(-0.41%) |
Nov 24, 2010 | 36.68 | 36.68 | 36.68 | 36.68 | 0 | +0.80(+2.23%) |
Nov 23, 2010 | 35.88 | 35.88 | 35.88 | 35.88 | 0 | -0.50(-1.37%) |
Nov 22, 2010 | 36.38 | 36.38 | 36.38 | 36.38 | 0 | +0.32(+0.89%) |
Nov 19, 2010 | 36.06 | 36.06 | 36.06 | 36.06 | 0 | +0.35(+0.98%) |
Nov 18, 2010 | 34.99 | 35.71 | 35.71 | 35.71 | 0 | +0.72(+2.06%) |
Nov 17, 2010 | 34.99 | 34.99 | 34.99 | 34.99 | 0 | +0.14(+0.40%) |
Nov 16, 2010 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | -0.61(-1.72%) |
Nov 15, 2010 | 35.46 | 35.46 | 35.46 | 35.46 | 0 | -0.20(-0.56%) |
Nov 12, 2010 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | -0.52(-1.44%) |
Nov 11, 2010 | 36.27 | 36.18 | 36.18 | 36.18 | 0 | -0.09(-0.25%) |
Nov 10, 2010 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | +0.26(+0.72%) |
Nov 09, 2010 | 36.01 | 36.01 | 36.01 | 36.01 | 0 | -0.28(-0.77%) |
Nov 08, 2010 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | +0.05(+0.14%) |
Nov 05, 2010 | 36.24 | 36.24 | 36.24 | 36.24 | 0 | +0.12(+0.33%) |
Nov 04, 2010 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | +0.68(+1.92%) |
Nov 03, 2010 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.18(+0.51%) |
Nov 02, 2010 | 35.26 | 35.26 | 35.26 | 35.26 | 0 | +0.44(+1.26%) |
Nov 01, 2010 | 34.82 | 34.82 | 34.82 | 34.82 | 0 | -0.04(-0.11%) |
Oct 29, 2010 | 34.86 | 34.86 | 34.86 | 34.86 | 0 | +0.14(+0.40%) |
Oct 28, 2010 | 34.72 | 34.72 | 34.72 | 34.72 | 0 | -0.04(-0.12%) |
Oct 27, 2010 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.16(+0.46%) |
Oct 25, 2010 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.26(+0.76%) |
Oct 22, 2010 | 34.34 | 34.34 | 34.34 | 34.34 | 0 | +0.37(+1.09%) |
Oct 21, 2010 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.10(+0.30%) |
Oct 20, 2010 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.37(+1.10%) |
Oct 19, 2010 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | -0.74(-2.16%) |
Oct 18, 2010 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | +0.16(+0.47%) |
Oct 14, 2010 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | -0.03(-0.09%) |
Oct 13, 2010 | 34.11 | 34.11 | 34.11 | 34.11 | 0 | +0.34(+1.01%) |
Oct 12, 2010 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.21(+0.63%) |
Oct 11, 2010 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | -0.13(-0.39%) |
Oct 08, 2010 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +0.24(+0.72%) |
Oct 07, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) |
Oct 06, 2010 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | -0.92(-2.68%) |
Oct 05, 2010 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.90(+2.69%) |
Oct 04, 2010 | 33.47 | 33.47 | 33.47 | 33.47 | 0 | -0.37(-1.09%) |
Oct 01, 2010 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.08(+0.24%) |
Sep 30, 2010 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | -0.17(-0.50%) |
Sep 29, 2010 | 33.93 | 33.93 | 33.93 | 33.93 | 0 | -0.05(-0.15%) |
Sep 28, 2010 | 33.98 | 33.98 | 33.98 | 33.98 | 0 | +0.24(+0.71%) |
Sep 27, 2010 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | -0.08(-0.24%) |
Sep 24, 2010 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.88(+2.67%) |
Sep 23, 2010 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | -0.05(-0.15%) |
Sep 22, 2010 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | -0.25(-0.75%) |
Sep 21, 2010 | 33.24 | 33.24 | 33.24 | 33.24 | 0 | -0.12(-0.36%) |
Sep 20, 2010 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | +0.64(+1.96%) |
Sep 17, 2010 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | +0.13(+0.40%) |
Sep 15, 2010 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.12(+0.37%) |
Sep 14, 2010 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.11(+0.34%) |
Sep 13, 2010 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.62(+1.95%) |
Sep 10, 2010 | 31.74 | 31.74 | 31.74 | 31.74 | 0 | +0.06(+0.19%) |
Sep 09, 2010 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | -0.02(-0.06%) |
Sep 08, 2010 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.26(+0.83%) |
Sep 07, 2010 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | -0.41(-1.29%) |
Sep 03, 2010 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.48(+1.53%) |
Sep 02, 2010 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.49(+1.59%) |
Sep 01, 2010 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | +1.12(+3.76%) |
Aug 31, 2010 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | -0.09(-0.30%) |
Aug 30, 2010 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | -0.49(-1.62%) |
Aug 27, 2010 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | +0.65(+2.19%) |
Aug 26, 2010 | 29.69 | 29.69 | 29.69 | 29.69 | 0 | -0.13(-0.44%) |
Aug 25, 2010 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.14(+0.47%) |
Aug 24, 2010 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | -0.59(-1.95%) |
Aug 23, 2010 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | -0.26(-0.85%) |
Aug 20, 2010 | 30.53 | 30.53 | 30.53 | 30.53 | 0 | +0.06(+0.20%) |
Aug 19, 2010 | 30.47 | 30.47 | 30.47 | 30.47 | 0 | -0.52(-1.68%) |
Aug 18, 2010 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | +0.04(+0.13%) |
Aug 17, 2010 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.58(+1.91%) |
Aug 16, 2010 | 30.37 | 30.37 | 30.37 | 30.37 | 0 | +0.07(+0.23%) |
Aug 13, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | -0.12(-0.39%) |
Aug 12, 2010 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | -0.24(-0.78%) |
Aug 11, 2010 | 30.66 | 30.66 | 30.66 | 30.66 | 0 | -1.07(-3.37%) |
Aug 10, 2010 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | -0.30(-0.94%) |
Aug 09, 2010 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.26(+0.82%) |
Aug 06, 2010 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | -0.12(-0.38%) |
Aug 05, 2010 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | -0.07(-0.22%) |
Aug 04, 2010 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | +0.38(+1.20%) |
Aug 03, 2010 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | -0.21(-0.66%) |