Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.66 | 29.72 | 29.58 | 29.67 | 1,053,257 | +0.07(+0.24%) |
Apr 28, 2011 | 29.63 | 29.68 | 29.52 | 29.60 | 2,063,588 | -0.15(-0.50%) |
Apr 27, 2011 | 29.83 | 29.83 | 29.61 | 29.75 | 1,867,624 | -0.23(-0.75%) |
Apr 26, 2011 | 29.89 | 30.06 | 29.79 | 29.98 | 2,063,375 | +0.06(+0.19%) |
Apr 25, 2011 | 30.07 | 30.07 | 29.85 | 29.92 | 1,119,067 | -0.19(-0.62%) |
Apr 21, 2011 | 29.88 | 30.16 | 29.84 | 30.10 | 1,471,151 | +0.15(+0.52%) |
Apr 20, 2011 | 30.25 | 30.33 | 29.86 | 29.95 | 2,771,023 | -0.10(-0.34%) |
Apr 19, 2011 | 29.91 | 30.10 | 29.78 | 30.05 | 1,949,477 | +0.26(+0.89%) |
Apr 18, 2011 | 29.83 | 29.92 | 29.63 | 29.79 | 2,753,286 | -0.39(-1.30%) |
Apr 15, 2011 | 30.08 | 30.19 | 29.98 | 30.18 | 1,764,192 | -0.04(-0.15%) |
Apr 14, 2011 | 30.18 | 30.26 | 30.08 | 30.23 | 1,776,754 | -0.06(-0.19%) |
Apr 13, 2011 | 30.46 | 30.48 | 30.14 | 30.28 | 1,963,143 | +0.29(+0.97%) |
Apr 12, 2011 | 30.14 | 30.19 | 29.96 | 29.99 | 2,742,845 | -0.16(-0.53%) |
Apr 11, 2011 | 30.45 | 30.48 | 30.08 | 30.16 | 1,877,918 | -0.20(-0.66%) |
Apr 08, 2011 | 30.59 | 30.66 | 30.23 | 30.35 | 1,892,145 | -0.21(-0.67%) |
Apr 07, 2011 | 30.64 | 30.75 | 30.49 | 30.56 | 1,296,111 | -0.12(-0.38%) |
Apr 06, 2011 | 30.71 | 30.79 | 30.59 | 30.68 | 1,173,319 | +0.10(+0.34%) |
Apr 05, 2011 | 30.54 | 30.69 | 30.45 | 30.57 | 1,362,298 | -0.04(-0.13%) |
Apr 04, 2011 | 30.48 | 30.63 | 30.39 | 30.61 | 2,039,532 | +0.40(+1.32%) |
Apr 01, 2011 | 30.14 | 30.25 | 30.05 | 30.21 | 2,126,101 | +0.44(+1.47%) |
Mar 31, 2011 | 29.65 | 29.81 | 29.59 | 29.78 | 1,677,891 | -0.04(-0.15%) |
Mar 30, 2011 | 29.82 | 29.82 | 29.82 | 29.82 | 2,397,963 | +0.30(+1.02%) |
Mar 29, 2011 | 29.49 | 29.58 | 29.39 | 29.52 | 1,934,119 | +0.35(+1.21%) |
Mar 28, 2011 | 29.22 | 29.29 | 29.13 | 29.16 | 2,627,255 | -0.07(-0.24%) |
Mar 25, 2011 | 29.16 | 29.27 | 29.05 | 29.23 | 1,743,330 | +0.00(+0.00%) |
Mar 24, 2011 | 29.11 | 29.25 | 29.00 | 29.23 | 2,019,213 | +0.03(+0.11%) |
Mar 23, 2011 | 29.09 | 29.29 | 29.01 | 29.20 | 2,256,000 | -0.05(-0.15%) |
Mar 22, 2011 | 29.29 | 29.41 | 29.13 | 29.25 | 1,907,047 | -0.01(-0.02%) |
Mar 21, 2011 | 29.28 | 29.32 | 29.20 | 29.25 | 3,094,305 | +0.27(+0.93%) |
Mar 18, 2011 | 29.03 | 29.15 | 28.92 | 28.98 | 4,450,212 | +0.12(+0.42%) |
Mar 17, 2011 | 28.76 | 28.97 | 28.73 | 28.86 | 4,477,355 | -0.09(-0.31%) |
Mar 16, 2011 | 29.50 | 29.61 | 28.92 | 28.95 | 7,771,639 | -1.27(-4.22%) |
Mar 15, 2011 | 30.10 | 30.35 | 30.07 | 30.23 | 3,669,404 | -0.58(-1.88%) |
Mar 14, 2011 | 30.63 | 30.81 | 30.55 | 30.81 | 1,975,667 | -0.05(-0.17%) |
Mar 11, 2011 | 30.79 | 30.99 | 30.77 | 30.86 | 2,027,814 | +0.10(+0.34%) |
Mar 10, 2011 | 30.90 | 30.98 | 30.66 | 30.75 | 3,477,610 | -0.50(-1.59%) |
Mar 09, 2011 | 31.12 | 31.31 | 31.03 | 31.25 | 1,708,726 | +0.07(+0.23%) |
Mar 08, 2011 | 30.96 | 31.29 | 30.90 | 31.18 | 3,008,321 | +0.53(+1.74%) |
Mar 07, 2011 | 30.80 | 31.02 | 30.59 | 30.64 | 1,906,537 | -0.23(-0.75%) |
Mar 04, 2011 | 30.83 | 30.95 | 30.62 | 30.88 | 2,056,018 | +0.12(+0.40%) |
Mar 03, 2011 | 30.70 | 30.79 | 30.61 | 30.75 | 2,390,397 | +0.23(+0.74%) |
Mar 02, 2011 | 30.35 | 30.67 | 30.35 | 30.53 | 2,606,064 | +0.07(+0.23%) |
Mar 01, 2011 | 30.83 | 30.86 | 30.43 | 30.46 | 2,310,327 | +0.03(+0.08%) |
Feb 28, 2011 | 30.35 | 30.52 | 30.30 | 30.43 | 2,197,655 | +0.19(+0.64%) |
Feb 25, 2011 | 30.16 | 30.38 | 30.07 | 30.24 | 2,636,255 | +0.26(+0.86%) |
Feb 24, 2011 | 29.90 | 30.04 | 29.83 | 29.98 | 2,534,786 | +0.12(+0.41%) |
Feb 23, 2011 | 29.92 | 30.03 | 29.68 | 29.86 | 2,778,319 | -0.01(-0.04%) |
Feb 22, 2011 | 30.11 | 30.12 | 29.74 | 29.87 | 5,728,534 | -0.81(-2.64%) |
Feb 18, 2011 | 30.57 | 30.70 | 30.48 | 30.68 | 2,341,607 | +0.11(+0.36%) |
Feb 17, 2011 | 30.44 | 30.57 | 30.39 | 30.57 | 2,486,922 | -0.13(-0.42%) |
Feb 16, 2011 | 30.70 | 30.77 | 30.60 | 30.70 | 1,903,266 | +0.14(+0.44%) |
Feb 15, 2011 | 30.46 | 30.59 | 30.41 | 30.57 | 1,878,608 | -0.12(-0.40%) |
Feb 14, 2011 | 30.75 | 30.79 | 30.57 | 30.69 | 2,471,008 | +0.12(+0.40%) |
Feb 11, 2011 | 30.37 | 30.62 | 30.26 | 30.57 | 4,049,657 | -0.23(-0.73%) |
Feb 10, 2011 | 30.45 | 30.88 | 30.41 | 30.79 | 2,625,697 | -0.20(-0.64%) |
Feb 09, 2011 | 31.11 | 31.17 | 30.73 | 30.99 | 4,972,367 | -0.79(-2.47%) |
Feb 08, 2011 | 31.58 | 31.83 | 31.55 | 31.78 | 2,507,320 | +0.09(+0.28%) |
Feb 07, 2011 | 31.71 | 31.73 | 31.58 | 31.69 | 1,807,552 | -0.19(-0.59%) |
Feb 04, 2011 | 31.91 | 31.97 | 31.81 | 31.87 | 1,181,094 | +0.04(+0.12%) |
Feb 03, 2011 | 31.67 | 31.85 | 31.65 | 31.84 | 954,219 | +0.12(+0.39%) |
Feb 02, 2011 | 31.93 | 31.94 | 31.62 | 31.71 | 1,454,713 | -0.24(-0.77%) |