Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.92 | 31.52 | 30.74 | 31.21 | 1,372,289 | +0.44(+1.43%) |
Apr 28, 2011 | 31.37 | 31.39 | 30.56 | 30.77 | 1,377,219 | -0.65(-2.06%) |
Apr 27, 2011 | 31.73 | 31.81 | 30.56 | 31.41 | 1,720,255 | -0.22(-0.68%) |
Apr 26, 2011 | 31.31 | 31.85 | 31.05 | 31.63 | 1,870,251 | +0.62(+2.00%) |
Apr 25, 2011 | 31.29 | 31.31 | 30.56 | 31.01 | 2,011,496 | -0.30(-0.95%) |
Apr 21, 2011 | 30.87 | 31.77 | 30.78 | 31.31 | 4,910,847 | +1.98(+6.76%) |
Apr 20, 2011 | 29.55 | 29.72 | 28.96 | 29.32 | 3,010,193 | +0.18(+0.62%) |
Apr 19, 2011 | 28.55 | 29.17 | 28.55 | 29.14 | 1,645,202 | +0.70(+2.46%) |
Apr 18, 2011 | 29.16 | 29.21 | 27.83 | 28.44 | 3,113,669 | -1.18(-3.97%) |
Apr 15, 2011 | 29.82 | 30.10 | 29.51 | 29.62 | 2,110,515 | -0.28(-0.93%) |
Apr 14, 2011 | 29.37 | 30.06 | 29.22 | 29.90 | 3,272,096 | +0.23(+0.79%) |
Apr 13, 2011 | 29.83 | 30.10 | 29.03 | 29.66 | 2,875,608 | +0.05(+0.18%) |
Apr 12, 2011 | 30.13 | 30.27 | 29.34 | 29.61 | 2,819,725 | -0.94(-3.08%) |
Apr 11, 2011 | 30.97 | 31.16 | 30.38 | 30.55 | 1,644,888 | -0.27(-0.87%) |
Apr 08, 2011 | 32.18 | 32.35 | 30.41 | 30.82 | 3,205,926 | -1.18(-3.67%) |
Apr 07, 2011 | 32.44 | 32.96 | 31.79 | 32.00 | 2,305,755 | -0.31(-0.97%) |
Apr 06, 2011 | 34.33 | 34.48 | 32.24 | 32.31 | 2,919,083 | -1.80(-5.29%) |
Apr 05, 2011 | 33.72 | 34.28 | 33.46 | 34.11 | 2,346,338 | +0.38(+1.12%) |
Apr 04, 2011 | 33.41 | 33.80 | 33.33 | 33.74 | 2,061,482 | +0.48(+1.46%) |
Apr 01, 2011 | 33.47 | 33.94 | 33.11 | 33.25 | 4,149,274 | +0.02(+0.05%) |
Mar 31, 2011 | 32.69 | 33.29 | 32.69 | 33.23 | 2,474,011 | +0.50(+1.54%) |
Mar 30, 2011 | 32.73 | 32.73 | 32.73 | 32.73 | 2,057,781 | -0.22(-0.68%) |
Mar 29, 2011 | 33.21 | 33.25 | 32.58 | 32.96 | 1,674,201 | -0.19(-0.57%) |
Mar 28, 2011 | 33.77 | 34.00 | 33.09 | 33.14 | 1,522,323 | -0.41(-1.23%) |
Mar 25, 2011 | 33.20 | 33.75 | 32.55 | 33.56 | 1,880,732 | +0.50(+1.52%) |
Mar 24, 2011 | 33.64 | 33.72 | 32.84 | 33.05 | 2,505,955 | -0.25(-0.75%) |
Mar 23, 2011 | 33.42 | 33.57 | 32.84 | 33.31 | 2,162,701 | -0.21(-0.62%) |
Mar 22, 2011 | 34.04 | 34.09 | 33.20 | 33.51 | 1,506,069 | -0.53(-1.56%) |
Mar 21, 2011 | 34.10 | 34.13 | 33.88 | 34.04 | 1,509,593 | +0.76(+2.29%) |
Mar 18, 2011 | 33.65 | 34.12 | 33.21 | 33.28 | 3,359,870 | +0.44(+1.34%) |
Mar 17, 2011 | 32.33 | 32.96 | 31.81 | 32.84 | 3,660,748 | +1.52(+4.84%) |
Mar 16, 2011 | 30.84 | 32.25 | 30.58 | 31.32 | 3,029,371 | +0.46(+1.48%) |
Mar 15, 2011 | 30.43 | 31.14 | 30.36 | 30.87 | 1,855,963 | -0.43(-1.38%) |
Mar 14, 2011 | 30.09 | 31.58 | 30.00 | 31.30 | 2,760,564 | +0.76(+2.50%) |
Mar 11, 2011 | 29.26 | 30.76 | 29.16 | 30.53 | 1,956,463 | +0.79(+2.65%) |
Mar 10, 2011 | 30.34 | 30.43 | 29.59 | 29.74 | 1,899,359 | -1.42(-4.55%) |
Mar 09, 2011 | 31.30 | 31.48 | 30.78 | 31.16 | 1,549,148 | -0.32(-1.03%) |
Mar 08, 2011 | 31.02 | 31.67 | 30.49 | 31.48 | 1,519,645 | +0.45(+1.45%) |
Mar 07, 2011 | 31.24 | 31.86 | 30.61 | 31.04 | 2,287,642 | -0.35(-1.11%) |
Mar 04, 2011 | 31.80 | 32.00 | 31.01 | 31.39 | 2,025,039 | -0.49(-1.55%) |
Mar 03, 2011 | 30.41 | 32.10 | 30.38 | 31.88 | 2,370,143 | +1.93(+6.44%) |
Mar 02, 2011 | 29.09 | 30.09 | 28.95 | 29.95 | 2,328,649 | +0.34(+1.15%) |
Mar 01, 2011 | 30.51 | 30.61 | 29.52 | 29.61 | 2,693,886 | -0.67(-2.22%) |
Feb 28, 2011 | 31.00 | 31.07 | 29.89 | 30.28 | 2,603,435 | -0.39(-1.29%) |
Feb 25, 2011 | 30.50 | 31.14 | 30.28 | 30.68 | 2,803,401 | +0.44(+1.45%) |
Feb 24, 2011 | 30.60 | 31.20 | 29.51 | 30.24 | 3,881,243 | -0.41(-1.35%) |
Feb 23, 2011 | 31.90 | 31.90 | 29.52 | 30.65 | 4,425,773 | -1.13(-3.56%) |
Feb 22, 2011 | 33.58 | 33.93 | 31.57 | 31.78 | 3,844,112 | -2.47(-7.20%) |
Feb 18, 2011 | 34.45 | 34.54 | 33.97 | 34.25 | 1,477,742 | -0.12(-0.34%) |
Feb 17, 2011 | 34.01 | 34.47 | 33.89 | 34.36 | 1,898,895 | +0.25(+0.74%) |
Feb 16, 2011 | 33.35 | 34.26 | 33.31 | 34.11 | 2,257,446 | +1.02(+3.09%) |
Feb 15, 2011 | 33.50 | 33.69 | 32.91 | 33.09 | 1,882,139 | -0.56(-1.65%) |
Feb 14, 2011 | 32.90 | 34.46 | 32.90 | 33.65 | 2,366,902 | +0.84(+2.57%) |
Feb 11, 2011 | 32.15 | 32.87 | 31.54 | 32.80 | 2,336,736 | +0.45(+1.39%) |
Feb 10, 2011 | 30.97 | 32.84 | 30.72 | 32.35 | 4,907,677 | +0.00(+0.00%) |
Feb 09, 2011 | 32.62 | 32.78 | 31.92 | 32.35 | 2,647,509 | -0.39(-1.18%) |
Feb 08, 2011 | 32.94 | 32.94 | 32.32 | 32.74 | 1,820,426 | -0.07(-0.22%) |
Feb 07, 2011 | 32.64 | 32.92 | 31.92 | 32.81 | 4,854,449 | -0.12(-0.35%) |
Feb 04, 2011 | 32.74 | 33.65 | 32.56 | 32.93 | 3,145,912 | +0.16(+0.49%) |
Feb 03, 2011 | 32.13 | 32.82 | 31.59 | 32.77 | 2,931,944 | +0.55(+1.70%) |
Feb 02, 2011 | 31.19 | 33.10 | 30.97 | 32.22 | 4,475,864 | +0.85(+2.72%) |