Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.41 | 32.57 | 32.32 | 32.46 | 27,203 | +0.13(+0.40%) |
Apr 28, 2011 | 32.60 | 32.60 | 32.24 | 32.33 | 21,646 | -0.02(-0.06%) |
Apr 27, 2011 | 32.26 | 32.35 | 32.05 | 32.35 | 19,653 | +0.14(+0.43%) |
Apr 26, 2011 | 31.94 | 32.34 | 31.94 | 32.21 | 28,382 | +0.45(+1.42%) |
Apr 25, 2011 | 31.82 | 31.84 | 31.65 | 31.76 | 13,560 | -0.16(-0.50%) |
Apr 21, 2011 | 31.86 | 31.92 | 31.80 | 31.92 | 11,077 | +0.20(+0.63%) |
Apr 20, 2011 | 31.72 | 31.73 | 31.55 | 31.72 | 26,892 | +0.57(+1.83%) |
Apr 19, 2011 | 31.17 | 31.17 | 30.96 | 31.15 | 8,294 | +0.18(+0.58%) |
Apr 18, 2011 | 31.40 | 31.40 | 30.72 | 30.97 | 125,584 | -0.62(-1.96%) |
Apr 15, 2011 | 31.23 | 31.59 | 31.22 | 31.59 | 20,392 | +0.28(+0.89%) |
Apr 14, 2011 | 31.05 | 31.31 | 30.96 | 31.31 | 13,630 | +0.10(+0.32%) |
Apr 13, 2011 | 31.32 | 31.40 | 31.08 | 31.21 | 4,277 | -0.13(-0.41%) |
Apr 12, 2011 | 31.67 | 31.70 | 31.23 | 31.34 | 30,516 | -0.35(-1.10%) |
Apr 11, 2011 | 31.90 | 31.96 | 31.53 | 31.69 | 128,786 | -0.22(-0.69%) |
Apr 08, 2011 | 32.33 | 32.37 | 31.73 | 31.91 | 82,186 | -0.44(-1.36%) |
Apr 07, 2011 | 32.65 | 32.75 | 32.34 | 32.35 | 223,982 | -0.33(-1.01%) |
Apr 06, 2011 | 32.90 | 32.90 | 32.52 | 32.68 | 315,403 | +0.10(+0.31%) |
Apr 05, 2011 | 32.81 | 32.81 | 32.37 | 32.58 | 16,384 | +0.05(+0.15%) |
Apr 04, 2011 | 32.56 | 32.61 | 32.37 | 32.53 | 34,022 | +0.02(+0.08%) |
Apr 01, 2011 | 32.55 | 32.65 | 32.40 | 32.51 | 10,177 | +0.26(+0.79%) |
Mar 31, 2011 | 32.15 | 32.26 | 32.09 | 32.25 | 32,711 | +0.11(+0.34%) |
Mar 30, 2011 | 31.98 | 32.16 | 31.90 | 32.14 | 38,034 | +0.38(+1.20%) |
Mar 29, 2011 | 31.56 | 31.76 | 31.34 | 31.76 | 11,371 | +0.28(+0.89%) |
Mar 28, 2011 | 31.72 | 31.72 | 31.47 | 31.48 | 415,137 | -0.03(-0.10%) |
Mar 25, 2011 | 31.33 | 31.76 | 31.32 | 31.51 | 31,785 | +0.19(+0.61%) |
Mar 24, 2011 | 31.31 | 31.37 | 30.94 | 31.32 | 51,502 | +0.35(+1.13%) |
Mar 23, 2011 | 30.58 | 31.04 | 30.57 | 30.97 | 9,614 | +0.14(+0.46%) |
Mar 22, 2011 | 30.90 | 30.90 | 30.71 | 30.83 | 15,278 | -0.08(-0.26%) |
Mar 21, 2011 | 30.97 | 30.97 | 30.85 | 30.91 | 6,861 | +0.70(+2.32%) |
Mar 18, 2011 | 30.38 | 30.40 | 30.11 | 30.21 | 14,054 | +0.30(+1.01%) |
Mar 17, 2011 | 30.01 | 30.19 | 29.86 | 29.91 | 66,048 | +0.32(+1.08%) |
Mar 16, 2011 | 29.83 | 30.02 | 29.55 | 29.59 | 9,178 | -0.42(-1.40%) |
Mar 15, 2011 | 29.76 | 30.16 | 29.74 | 30.01 | 23,742 | -0.27(-0.89%) |
Mar 14, 2011 | 30.15 | 30.33 | 30.00 | 30.28 | 7,334 | -0.10(-0.33%) |
Mar 11, 2011 | 30.02 | 30.50 | 30.00 | 30.38 | 23,938 | +0.20(+0.66%) |
Mar 10, 2011 | 30.87 | 30.87 | 30.16 | 30.18 | 20,353 | -0.86(-2.76%) |
Mar 09, 2011 | 31.09 | 31.11 | 30.90 | 31.04 | 10,890 | -0.06(-0.19%) |
Mar 08, 2011 | 30.50 | 31.23 | 30.39 | 31.10 | 11,109 | +0.47(+1.53%) |
Mar 07, 2011 | 31.38 | 31.38 | 30.37 | 30.63 | 17,606 | -0.40(-1.29%) |
Mar 04, 2011 | 31.59 | 31.59 | 30.82 | 31.03 | 133,610 | -0.34(-1.08%) |
Mar 03, 2011 | 31.09 | 31.43 | 31.00 | 31.37 | 15,699 | +0.91(+2.99%) |
Mar 02, 2011 | 30.29 | 30.56 | 30.26 | 30.46 | 20,138 | +0.15(+0.49%) |
Mar 01, 2011 | 31.14 | 31.14 | 30.19 | 30.31 | 25,031 | -0.63(-2.04%) |
Feb 28, 2011 | 30.98 | 31.04 | 30.78 | 30.94 | 33,043 | +0.12(+0.39%) |
Feb 25, 2011 | 30.58 | 30.82 | 30.58 | 30.82 | 27,070 | +0.46(+1.52%) |
Feb 24, 2011 | 30.29 | 30.47 | 30.05 | 30.36 | 59,641 | +0.07(+0.23%) |
Feb 23, 2011 | 30.86 | 30.90 | 29.99 | 30.29 | 20,542 | -0.65(-2.10%) |
Feb 22, 2011 | 31.50 | 31.64 | 30.92 | 30.94 | 23,682 | -0.96(-3.01%) |
Feb 18, 2011 | 31.46 | 31.96 | 31.46 | 31.90 | 165,312 | +0.11(+0.35%) |
Feb 17, 2011 | 31.61 | 31.84 | 31.53 | 31.79 | 13,092 | +0.18(+0.57%) |
Feb 16, 2011 | 31.62 | 31.64 | 31.50 | 31.61 | 27,710 | +0.25(+0.80%) |
Feb 15, 2011 | 31.37 | 31.44 | 31.33 | 31.36 | 13,340 | -0.14(-0.44%) |
Feb 14, 2011 | 31.67 | 31.67 | 31.30 | 31.50 | 69,736 | +0.12(+0.38%) |
Feb 11, 2011 | 30.93 | 31.38 | 30.93 | 31.38 | 15,910 | +0.40(+1.29%) |
Feb 10, 2011 | 30.85 | 31.07 | 30.69 | 30.98 | 9,643 | +0.08(+0.26%) |
Feb 09, 2011 | 30.94 | 31.03 | 30.86 | 30.90 | 11,021 | -0.14(-0.45%) |
Feb 08, 2011 | 31.15 | 31.15 | 30.81 | 31.04 | 11,427 | +0.13(+0.42%) |
Feb 07, 2011 | 30.61 | 30.97 | 30.61 | 30.91 | 70,195 | +0.37(+1.21%) |
Feb 04, 2011 | 30.46 | 30.57 | 30.36 | 30.54 | 14,852 | +0.07(+0.23%) |
Feb 03, 2011 | 30.69 | 30.69 | 30.15 | 30.47 | 27,497 | +0.01(+0.03%) |
Feb 02, 2011 | 30.74 | 30.74 | 30.40 | 30.46 | 45,036 | -0.11(-0.36%) |