Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.60 | 33.45 | 32.34 | 33.19 | 473,522 | +0.64(+1.95%) |
Apr 28, 2011 | 32.26 | 32.65 | 32.15 | 32.55 | 290,521 | +0.18(+0.55%) |
Apr 27, 2011 | 31.94 | 32.41 | 31.82 | 32.37 | 319,406 | +0.40(+1.26%) |
Apr 26, 2011 | 31.01 | 32.06 | 31.01 | 31.97 | 529,327 | +0.99(+3.21%) |
Apr 25, 2011 | 31.23 | 31.32 | 30.88 | 30.98 | 303,257 | +0.05(+0.17%) |
Apr 21, 2011 | 31.11 | 31.15 | 30.76 | 30.92 | 216,079 | +0.00(+0.00%) |
Apr 20, 2011 | 30.58 | 30.92 | 30.55 | 30.92 | 352,896 | +0.92(+3.07%) |
Apr 19, 2011 | 30.49 | 30.56 | 29.80 | 30.00 | 334,292 | -0.32(-1.06%) |
Apr 18, 2011 | 30.67 | 30.77 | 29.94 | 30.32 | 341,690 | -0.89(-2.84%) |
Apr 15, 2011 | 31.11 | 31.35 | 30.96 | 31.21 | 351,937 | +0.02(+0.06%) |
Apr 14, 2011 | 30.98 | 31.31 | 30.83 | 31.19 | 253,971 | -0.13(-0.40%) |
Apr 13, 2011 | 31.48 | 31.69 | 30.96 | 31.32 | 380,935 | +0.10(+0.32%) |
Apr 12, 2011 | 31.51 | 31.91 | 31.21 | 31.22 | 356,730 | -0.40(-1.27%) |
Apr 11, 2011 | 32.05 | 32.30 | 31.53 | 31.62 | 169,091 | -0.33(-1.04%) |
Apr 08, 2011 | 32.86 | 32.92 | 31.80 | 31.95 | 283,507 | -0.64(-1.98%) |
Apr 07, 2011 | 33.01 | 33.15 | 32.58 | 32.60 | 175,811 | -0.42(-1.27%) |
Apr 06, 2011 | 32.97 | 33.11 | 32.58 | 33.02 | 326,069 | +0.30(+0.90%) |
Apr 05, 2011 | 32.60 | 32.97 | 32.40 | 32.72 | 288,534 | +0.11(+0.33%) |
Apr 04, 2011 | 32.70 | 32.93 | 32.23 | 32.61 | 310,074 | -0.15(-0.46%) |
Apr 01, 2011 | 32.85 | 32.95 | 31.93 | 32.77 | 778,406 | -0.02(-0.05%) |
Mar 31, 2011 | 32.66 | 32.89 | 32.51 | 32.78 | 175,298 | +0.02(+0.05%) |
Mar 30, 2011 | 32.77 | 32.77 | 32.77 | 32.77 | 226,270 | +0.66(+2.06%) |
Mar 29, 2011 | 31.64 | 32.14 | 31.47 | 32.10 | 222,936 | +0.44(+1.39%) |
Mar 28, 2011 | 32.33 | 32.33 | 31.57 | 31.66 | 319,753 | -0.53(-1.64%) |
Mar 25, 2011 | 32.17 | 32.43 | 31.81 | 32.19 | 329,327 | +0.26(+0.81%) |
Mar 24, 2011 | 32.09 | 32.10 | 31.76 | 31.93 | 542,421 | -0.06(-0.20%) |
Mar 23, 2011 | 31.86 | 32.10 | 31.59 | 32.00 | 272,220 | +0.03(+0.08%) |
Mar 22, 2011 | 32.10 | 32.33 | 31.66 | 31.97 | 406,351 | -0.03(-0.08%) |
Mar 21, 2011 | 31.79 | 32.09 | 31.77 | 32.00 | 323,430 | +0.93(+3.00%) |
Mar 18, 2011 | 30.71 | 31.57 | 30.38 | 31.06 | 800,246 | +0.59(+1.94%) |
Mar 17, 2011 | 30.76 | 30.90 | 30.21 | 30.47 | 404,469 | +0.26(+0.86%) |
Mar 16, 2011 | 30.41 | 30.58 | 29.88 | 30.21 | 727,500 | -0.30(-0.97%) |
Mar 15, 2011 | 30.21 | 30.61 | 30.09 | 30.51 | 443,624 | -0.50(-1.62%) |
Mar 14, 2011 | 30.56 | 31.10 | 30.56 | 31.01 | 361,315 | +0.06(+0.20%) |
Mar 11, 2011 | 30.23 | 31.13 | 30.23 | 30.95 | 392,914 | +0.32(+1.05%) |
Mar 10, 2011 | 31.37 | 31.37 | 30.62 | 30.63 | 402,463 | -1.28(-4.01%) |
Mar 09, 2011 | 31.95 | 32.19 | 31.75 | 31.91 | 379,544 | -0.17(-0.53%) |
Mar 08, 2011 | 31.76 | 32.17 | 31.39 | 32.08 | 425,074 | +0.24(+0.76%) |
Mar 07, 2011 | 32.23 | 32.32 | 31.51 | 31.83 | 938,590 | -0.18(-0.56%) |
Mar 04, 2011 | 32.35 | 32.43 | 31.72 | 32.01 | 596,640 | -0.43(-1.32%) |
Mar 03, 2011 | 31.37 | 32.49 | 31.35 | 32.44 | 640,048 | +1.63(+5.29%) |
Mar 02, 2011 | 30.74 | 31.20 | 30.59 | 30.81 | 305,567 | +0.26(+0.85%) |
Mar 01, 2011 | 31.22 | 31.40 | 30.52 | 30.55 | 589,422 | -0.68(-2.18%) |
Feb 28, 2011 | 31.18 | 31.58 | 30.89 | 31.23 | 245,408 | +0.27(+0.87%) |
Feb 25, 2011 | 30.81 | 31.09 | 30.72 | 30.97 | 445,612 | +0.24(+0.79%) |
Feb 24, 2011 | 30.63 | 30.91 | 30.16 | 30.72 | 652,850 | +0.23(+0.76%) |
Feb 23, 2011 | 31.49 | 31.60 | 30.29 | 30.49 | 582,368 | -0.99(-3.16%) |
Feb 22, 2011 | 31.86 | 32.03 | 31.40 | 31.49 | 640,236 | -0.68(-2.11%) |
Feb 18, 2011 | 32.16 | 32.39 | 32.03 | 32.17 | 329,772 | +0.03(+0.08%) |
Feb 17, 2011 | 31.91 | 32.18 | 31.82 | 32.14 | 281,977 | +0.12(+0.36%) |
Feb 16, 2011 | 31.83 | 32.17 | 31.68 | 32.02 | 302,873 | +0.38(+1.19%) |
Feb 15, 2011 | 31.98 | 32.09 | 31.56 | 31.65 | 188,449 | -0.44(-1.37%) |
Feb 14, 2011 | 32.07 | 32.24 | 31.84 | 32.09 | 340,205 | +0.07(+0.22%) |
Feb 11, 2011 | 31.58 | 32.17 | 31.56 | 32.01 | 378,825 | +0.15(+0.48%) |
Feb 10, 2011 | 31.40 | 31.97 | 31.40 | 31.86 | 416,681 | +0.31(+0.99%) |
Feb 09, 2011 | 31.71 | 31.84 | 31.47 | 31.55 | 470,788 | -0.31(-0.98%) |
Feb 08, 2011 | 31.48 | 31.89 | 31.32 | 31.86 | 570,822 | +0.32(+1.02%) |
Feb 07, 2011 | 31.59 | 32.18 | 31.29 | 31.54 | 587,980 | -0.04(-0.11%) |
Feb 04, 2011 | 31.41 | 31.70 | 31.28 | 31.58 | 520,487 | -0.23(-0.73%) |
Feb 03, 2011 | 31.43 | 31.89 | 31.20 | 31.81 | 449,862 | +0.39(+1.25%) |
Feb 02, 2011 | 31.33 | 33.19 | 31.24 | 31.41 | 701,878 | -0.98(-3.04%) |