Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.70 | 31.47 | 30.58 | 31.46 | 9,206,769 | +0.71(+2.31%) |
Apr 28, 2011 | 30.45 | 30.92 | 30.42 | 30.75 | 6,298,660 | +0.10(+0.31%) |
Apr 27, 2011 | 30.95 | 30.97 | 30.02 | 30.66 | 8,601,653 | -0.14(-0.44%) |
Apr 26, 2011 | 30.59 | 30.87 | 30.40 | 30.79 | 5,011,720 | +0.12(+0.38%) |
Apr 25, 2011 | 31.17 | 31.30 | 30.56 | 30.68 | 5,894,440 | -0.25(-0.80%) |
Apr 21, 2011 | 30.72 | 31.02 | 30.49 | 30.92 | 6,065,878 | +0.46(+1.53%) |
Apr 20, 2011 | 30.24 | 30.61 | 30.18 | 30.46 | 7,230,906 | +0.88(+2.98%) |
Apr 19, 2011 | 29.29 | 29.73 | 29.21 | 29.58 | 7,075,165 | +0.42(+1.45%) |
Apr 18, 2011 | 29.30 | 29.35 | 28.65 | 29.15 | 8,466,152 | -0.77(-2.58%) |
Apr 15, 2011 | 29.86 | 30.23 | 29.68 | 29.92 | 6,380,668 | -0.08(-0.25%) |
Apr 14, 2011 | 29.49 | 30.05 | 29.22 | 30.00 | 7,896,097 | +0.07(+0.23%) |
Apr 13, 2011 | 30.25 | 30.44 | 29.67 | 29.93 | 7,480,891 | +0.08(+0.27%) |
Apr 12, 2011 | 30.53 | 30.56 | 29.43 | 29.85 | 14,030,581 | -1.26(-4.06%) |
Apr 11, 2011 | 31.75 | 31.83 | 30.87 | 31.11 | 10,292,258 | -0.77(-2.40%) |
Apr 08, 2011 | 31.24 | 32.01 | 31.18 | 31.88 | 11,837,519 | +1.03(+3.32%) |
Apr 07, 2011 | 30.31 | 30.89 | 29.93 | 30.85 | 11,253,028 | +0.42(+1.39%) |
Apr 06, 2011 | 30.98 | 31.11 | 30.17 | 30.43 | 9,744,558 | -0.49(-1.57%) |
Apr 05, 2011 | 31.06 | 31.37 | 30.78 | 30.92 | 8,291,727 | -0.14(-0.44%) |
Apr 04, 2011 | 31.09 | 31.18 | 30.98 | 31.05 | 6,275,425 | +0.11(+0.35%) |
Apr 01, 2011 | 30.94 | 31.33 | 30.83 | 30.94 | 6,534,529 | +0.30(+0.98%) |
Mar 31, 2011 | 30.90 | 31.09 | 30.60 | 30.64 | 6,017,344 | +0.14(+0.47%) |
Mar 30, 2011 | 30.56 | 30.94 | 30.29 | 30.50 | 7,914,013 | +0.24(+0.79%) |
Mar 29, 2011 | 30.19 | 30.46 | 29.98 | 30.26 | 6,822,226 | -0.03(-0.11%) |
Mar 28, 2011 | 30.58 | 30.83 | 30.28 | 30.29 | 6,281,480 | -0.44(-1.45%) |
Mar 25, 2011 | 30.65 | 31.15 | 30.61 | 30.74 | 7,674,149 | +0.09(+0.29%) |
Mar 24, 2011 | 30.82 | 30.94 | 30.46 | 30.65 | 7,484,644 | -0.06(-0.20%) |
Mar 23, 2011 | 31.09 | 31.21 | 30.55 | 30.71 | 10,835,610 | -0.44(-1.40%) |
Mar 22, 2011 | 31.02 | 31.22 | 30.77 | 31.15 | 8,929,752 | +0.02(+0.07%) |
Mar 21, 2011 | 30.68 | 31.17 | 30.68 | 31.13 | 11,980,023 | +1.21(+4.04%) |
Mar 18, 2011 | 30.66 | 30.84 | 29.67 | 29.92 | 14,030,913 | -0.55(-1.79%) |
Mar 17, 2011 | 29.79 | 30.64 | 29.42 | 30.46 | 13,400,324 | +1.52(+5.27%) |
Mar 16, 2011 | 29.06 | 30.04 | 28.58 | 28.94 | 15,706,678 | -0.17(-0.59%) |
Mar 15, 2011 | 29.10 | 29.37 | 29.06 | 29.11 | 15,813,026 | -0.43(-1.46%) |
Mar 14, 2011 | 29.24 | 29.62 | 28.82 | 29.54 | 9,359,475 | -0.26(-0.87%) |
Mar 11, 2011 | 28.43 | 29.98 | 28.22 | 29.80 | 12,667,079 | +0.65(+2.23%) |
Mar 10, 2011 | 29.69 | 29.78 | 28.87 | 29.15 | 16,934,888 | -1.32(-4.33%) |
Mar 09, 2011 | 31.09 | 31.15 | 30.25 | 30.47 | 10,275,058 | -0.23(-0.73%) |
Mar 08, 2011 | 32.01 | 32.01 | 30.67 | 30.70 | 14,340,003 | -1.33(-4.16%) |
Mar 07, 2011 | 32.92 | 33.16 | 31.87 | 32.03 | 13,008,861 | -0.59(-1.80%) |
Mar 04, 2011 | 32.27 | 32.63 | 32.07 | 32.62 | 11,770,411 | +0.68(+2.12%) |
Mar 03, 2011 | 32.15 | 32.25 | 31.76 | 31.94 | 14,812,406 | -0.39(-1.20%) |
Mar 02, 2011 | 32.35 | 32.50 | 32.02 | 32.33 | 13,197,090 | +0.28(+0.87%) |
Mar 01, 2011 | 32.21 | 32.40 | 32.04 | 32.05 | 14,068,649 | -0.03(-0.11%) |
Feb 28, 2011 | 31.61 | 32.19 | 31.43 | 32.08 | 10,102,473 | +0.74(+2.38%) |
Feb 25, 2011 | 30.66 | 31.37 | 30.61 | 31.34 | 12,349,750 | +0.53(+1.73%) |
Feb 24, 2011 | 32.37 | 32.47 | 30.46 | 30.81 | 28,463,136 | -1.03(-3.24%) |
Feb 23, 2011 | 31.34 | 32.54 | 31.23 | 31.84 | 28,774,088 | +0.74(+2.37%) |
Feb 22, 2011 | 31.65 | 32.07 | 30.78 | 31.10 | 20,966,230 | +0.42(+1.36%) |
Feb 18, 2011 | 30.96 | 31.18 | 30.56 | 30.68 | 11,178,401 | -0.18(-0.60%) |
Feb 17, 2011 | 30.21 | 30.88 | 29.89 | 30.87 | 13,222,721 | +0.75(+2.50%) |
Feb 16, 2011 | 29.06 | 30.40 | 29.03 | 30.12 | 17,034,350 | +1.18(+4.06%) |
Feb 15, 2011 | 28.81 | 29.04 | 28.56 | 28.94 | 9,190,871 | +0.18(+0.64%) |
Feb 14, 2011 | 28.03 | 28.81 | 27.89 | 28.76 | 10,590,781 | +0.86(+3.09%) |
Feb 11, 2011 | 28.26 | 28.75 | 27.87 | 27.89 | 14,356,324 | -0.34(-1.21%) |
Feb 10, 2011 | 27.64 | 28.30 | 27.55 | 28.24 | 7,980,410 | +0.37(+1.32%) |
Feb 09, 2011 | 27.71 | 28.15 | 27.59 | 27.87 | 7,663,606 | +0.09(+0.32%) |
Feb 08, 2011 | 27.66 | 27.89 | 27.34 | 27.78 | 13,146,074 | -0.10(-0.34%) |
Feb 07, 2011 | 28.30 | 28.32 | 27.78 | 27.87 | 11,494,017 | -0.22(-0.78%) |
Feb 04, 2011 | 28.76 | 29.05 | 28.07 | 28.09 | 10,429,867 | -0.81(-2.81%) |
Feb 03, 2011 | 29.25 | 29.37 | 28.58 | 28.91 | 10,495,791 | +0.10(+0.36%) |
Feb 02, 2011 | 29.28 | 29.65 | 28.67 | 28.80 | 14,220,096 | +0.11(+0.38%) |