Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.58 | 31.86 | 31.49 | 31.59 | 1,341,782 | +0.17(+0.55%) |
Apr 28, 2011 | 31.26 | 31.50 | 31.20 | 31.41 | 1,321,335 | +0.14(+0.43%) |
Apr 27, 2011 | 31.63 | 31.63 | 30.97 | 31.28 | 1,009,663 | -0.22(-0.69%) |
Apr 26, 2011 | 31.46 | 31.73 | 31.31 | 31.50 | 1,281,314 | +0.27(+0.86%) |
Apr 25, 2011 | 31.47 | 31.47 | 31.01 | 31.23 | 593,233 | -0.21(-0.68%) |
Apr 21, 2011 | 31.21 | 31.45 | 31.02 | 31.44 | 975,744 | +0.35(+1.13%) |
Apr 20, 2011 | 30.92 | 31.40 | 30.92 | 31.09 | 1,632,710 | +0.68(+2.24%) |
Apr 19, 2011 | 30.28 | 30.51 | 30.19 | 30.41 | 1,344,239 | +0.14(+0.45%) |
Apr 18, 2011 | 30.12 | 30.39 | 29.90 | 30.28 | 1,414,486 | -0.26(-0.86%) |
Apr 15, 2011 | 30.39 | 30.66 | 30.23 | 30.54 | 1,683,245 | +0.27(+0.89%) |
Apr 14, 2011 | 29.78 | 30.32 | 29.62 | 30.27 | 1,520,220 | +0.27(+0.89%) |
Apr 13, 2011 | 30.16 | 30.24 | 29.71 | 30.00 | 1,029,015 | +0.05(+0.16%) |
Apr 12, 2011 | 30.04 | 30.23 | 29.88 | 29.95 | 1,083,304 | -0.22(-0.74%) |
Apr 11, 2011 | 30.60 | 30.61 | 30.13 | 30.18 | 1,020,348 | -0.31(-1.03%) |
Apr 08, 2011 | 30.97 | 31.02 | 30.33 | 30.49 | 1,149,976 | -0.24(-0.79%) |
Apr 07, 2011 | 30.84 | 31.18 | 30.59 | 30.73 | 1,110,216 | -0.16(-0.51%) |
Apr 06, 2011 | 31.24 | 31.43 | 30.72 | 30.89 | 1,226,347 | -0.20(-0.63%) |
Apr 05, 2011 | 31.01 | 31.48 | 30.95 | 31.09 | 1,555,529 | +0.00(+0.00%) |
Apr 04, 2011 | 30.91 | 31.17 | 30.83 | 31.09 | 1,390,212 | +0.28(+0.89%) |
Apr 01, 2011 | 30.62 | 30.83 | 30.52 | 30.81 | 1,495,019 | +0.43(+1.40%) |
Mar 31, 2011 | 30.22 | 30.63 | 30.22 | 30.39 | 1,006,975 | +0.09(+0.28%) |
Mar 30, 2011 | 30.16 | 30.41 | 29.90 | 30.30 | 1,472,268 | +0.29(+0.97%) |
Mar 29, 2011 | 29.60 | 30.05 | 29.40 | 30.01 | 1,173,808 | +0.47(+1.57%) |
Mar 28, 2011 | 29.91 | 29.99 | 29.48 | 29.55 | 1,391,760 | -0.26(-0.89%) |
Mar 25, 2011 | 29.64 | 29.96 | 29.59 | 29.81 | 1,733,823 | +0.29(+0.98%) |
Mar 24, 2011 | 29.36 | 29.79 | 29.04 | 29.52 | 2,611,047 | +0.38(+1.29%) |
Mar 23, 2011 | 28.57 | 29.21 | 28.40 | 29.15 | 2,332,342 | +0.66(+2.31%) |
Mar 22, 2011 | 28.49 | 28.56 | 28.10 | 28.49 | 2,191,150 | +0.04(+0.15%) |
Mar 21, 2011 | 28.28 | 28.46 | 28.16 | 28.45 | 2,821,992 | +0.98(+3.55%) |
Mar 18, 2011 | 27.60 | 27.60 | 27.28 | 27.47 | 2,241,956 | +0.33(+1.21%) |
Mar 17, 2011 | 27.36 | 27.51 | 27.05 | 27.14 | 1,275,018 | +0.30(+1.12%) |
Mar 16, 2011 | 26.81 | 27.10 | 26.50 | 26.84 | 2,657,922 | +0.00(+0.01%) |
Mar 15, 2011 | 26.70 | 27.07 | 26.69 | 26.84 | 2,093,890 | -0.12(-0.46%) |
Mar 14, 2011 | 26.79 | 27.27 | 26.66 | 26.96 | 1,258,047 | -0.13(-0.49%) |
Mar 11, 2011 | 26.72 | 27.24 | 26.72 | 27.10 | 1,481,662 | +0.27(+1.00%) |
Mar 10, 2011 | 26.87 | 27.06 | 26.48 | 26.83 | 1,503,463 | -0.37(-1.35%) |
Mar 09, 2011 | 27.53 | 27.61 | 27.03 | 27.20 | 1,669,631 | -0.50(-1.81%) |
Mar 08, 2011 | 27.45 | 27.86 | 27.16 | 27.70 | 973,826 | +0.35(+1.29%) |
Mar 07, 2011 | 28.05 | 28.13 | 27.17 | 27.34 | 1,616,445 | -0.51(-1.82%) |
Mar 04, 2011 | 28.27 | 28.32 | 27.58 | 27.85 | 1,205,068 | -0.39(-1.37%) |
Mar 03, 2011 | 27.83 | 28.33 | 27.82 | 28.24 | 1,190,853 | +0.73(+2.65%) |
Mar 02, 2011 | 27.13 | 27.64 | 27.12 | 27.51 | 1,350,768 | +0.35(+1.29%) |
Mar 01, 2011 | 27.83 | 27.91 | 27.11 | 27.16 | 1,936,965 | -0.50(-1.81%) |
Feb 28, 2011 | 27.31 | 27.68 | 27.18 | 27.66 | 1,777,346 | +0.50(+1.84%) |
Feb 25, 2011 | 27.05 | 27.36 | 27.00 | 27.16 | 1,615,795 | +0.31(+1.14%) |
Feb 24, 2011 | 26.93 | 27.20 | 26.54 | 26.85 | 2,218,876 | -0.23(-0.86%) |
Feb 23, 2011 | 27.67 | 27.68 | 26.67 | 27.08 | 2,063,572 | -0.61(-2.19%) |
Feb 22, 2011 | 28.72 | 29.01 | 27.64 | 27.69 | 2,796,513 | -1.29(-4.46%) |
Feb 18, 2011 | 29.21 | 29.34 | 28.79 | 28.98 | 1,893,781 | -0.22(-0.76%) |
Feb 17, 2011 | 29.06 | 29.24 | 28.82 | 29.20 | 1,034,154 | +0.14(+0.47%) |
Feb 16, 2011 | 28.80 | 29.09 | 28.63 | 29.07 | 1,084,593 | +0.46(+1.62%) |
Feb 15, 2011 | 29.02 | 29.04 | 28.55 | 28.60 | 1,445,957 | -0.54(-1.84%) |
Feb 14, 2011 | 29.10 | 29.30 | 29.08 | 29.14 | 781,120 | +0.00(+0.00%) |
Feb 11, 2011 | 28.92 | 29.23 | 28.89 | 29.14 | 1,342,102 | +0.05(+0.17%) |
Feb 10, 2011 | 28.85 | 29.30 | 28.85 | 29.09 | 1,659,105 | +0.04(+0.15%) |
Feb 09, 2011 | 29.48 | 29.53 | 28.98 | 29.05 | 1,899,672 | -0.42(-1.42%) |
Feb 08, 2011 | 28.51 | 29.61 | 28.25 | 29.46 | 3,243,497 | +0.51(+1.75%) |
Feb 07, 2011 | 28.88 | 29.28 | 28.72 | 28.96 | 1,923,886 | +0.31(+1.08%) |
Feb 04, 2011 | 28.35 | 28.68 | 28.25 | 28.65 | 1,188,831 | +0.40(+1.42%) |
Feb 03, 2011 | 28.31 | 28.48 | 27.99 | 28.25 | 1,177,682 | -0.06(-0.21%) |
Feb 02, 2011 | 28.15 | 28.41 | 28.07 | 28.31 | 1,342,900 | +0.06(+0.20%) |