Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.76 | 31.34 | 30.63 | 31.33 | 1,395,025 | +0.42(+1.37%) |
Apr 28, 2011 | 30.94 | 31.23 | 30.71 | 30.91 | 1,791,855 | -0.18(-0.58%) |
Apr 27, 2011 | 30.77 | 31.37 | 29.66 | 31.09 | 4,081,756 | +0.08(+0.26%) |
Apr 26, 2011 | 30.10 | 31.25 | 30.09 | 31.01 | 2,289,057 | +0.50(+1.63%) |
Apr 25, 2011 | 30.93 | 30.98 | 30.04 | 30.51 | 1,604,019 | -0.22(-0.72%) |
Apr 21, 2011 | 30.81 | 30.97 | 30.18 | 30.73 | 1,333,673 | +0.08(+0.27%) |
Apr 20, 2011 | 30.44 | 30.80 | 30.43 | 30.65 | 1,352,904 | +0.72(+2.40%) |
Apr 19, 2011 | 29.80 | 30.15 | 29.40 | 29.93 | 1,505,947 | +0.10(+0.33%) |
Apr 18, 2011 | 30.06 | 30.07 | 29.07 | 29.83 | 1,928,020 | -0.74(-2.43%) |
Apr 15, 2011 | 30.60 | 30.91 | 30.47 | 30.58 | 1,510,390 | -0.08(-0.27%) |
Apr 14, 2011 | 30.31 | 30.89 | 30.15 | 30.66 | 1,532,464 | -0.16(-0.53%) |
Apr 13, 2011 | 30.83 | 31.31 | 30.58 | 30.82 | 1,506,324 | +0.16(+0.53%) |
Apr 12, 2011 | 31.55 | 31.55 | 29.99 | 30.66 | 2,366,031 | -1.25(-3.91%) |
Apr 11, 2011 | 32.78 | 32.93 | 31.58 | 31.91 | 1,806,569 | -0.93(-2.83%) |
Apr 08, 2011 | 32.28 | 33.24 | 32.13 | 32.84 | 2,075,285 | +0.90(+2.81%) |
Apr 07, 2011 | 32.08 | 32.33 | 31.74 | 31.94 | 1,610,252 | -0.06(-0.18%) |
Apr 06, 2011 | 32.54 | 32.61 | 31.90 | 31.99 | 3,186,672 | -0.55(-1.68%) |
Apr 05, 2011 | 32.66 | 32.89 | 32.39 | 32.54 | 780,749 | -0.16(-0.50%) |
Apr 04, 2011 | 32.75 | 32.85 | 32.47 | 32.70 | 998,746 | -0.11(-0.32%) |
Apr 01, 2011 | 32.42 | 33.01 | 32.42 | 32.81 | 1,322,562 | +0.68(+2.11%) |
Mar 31, 2011 | 32.26 | 32.39 | 31.70 | 32.13 | 2,215,413 | +0.05(+0.15%) |
Mar 30, 2011 | 31.58 | 32.24 | 31.57 | 32.08 | 1,030,515 | +0.68(+2.16%) |
Mar 29, 2011 | 31.33 | 31.83 | 31.21 | 31.41 | 1,484,248 | +0.13(+0.42%) |
Mar 28, 2011 | 31.29 | 31.91 | 31.26 | 31.28 | 1,377,434 | -0.07(-0.23%) |
Mar 25, 2011 | 30.96 | 31.82 | 30.90 | 31.35 | 1,480,993 | +0.43(+1.40%) |
Mar 24, 2011 | 31.08 | 31.29 | 30.79 | 30.92 | 912,648 | -0.07(-0.24%) |
Mar 23, 2011 | 31.20 | 31.21 | 30.73 | 30.99 | 1,439,949 | -0.20(-0.65%) |
Mar 22, 2011 | 31.28 | 31.38 | 31.01 | 31.20 | 894,306 | -0.07(-0.21%) |
Mar 21, 2011 | 31.05 | 31.29 | 31.01 | 31.26 | 1,422,107 | +1.22(+4.05%) |
Mar 18, 2011 | 30.28 | 30.62 | 29.81 | 30.04 | 1,715,035 | -0.05(-0.16%) |
Mar 17, 2011 | 29.41 | 30.20 | 29.18 | 30.09 | 2,164,092 | +1.44(+5.01%) |
Mar 16, 2011 | 29.10 | 29.52 | 28.45 | 28.66 | 2,965,251 | -0.31(-1.07%) |
Mar 15, 2011 | 28.96 | 29.25 | 28.88 | 28.97 | 3,294,764 | -0.24(-0.81%) |
Mar 14, 2011 | 29.11 | 29.38 | 28.88 | 29.20 | 1,312,115 | -0.11(-0.39%) |
Mar 11, 2011 | 28.96 | 29.55 | 28.80 | 29.32 | 2,905,611 | -0.16(-0.53%) |
Mar 10, 2011 | 30.35 | 30.49 | 29.07 | 29.47 | 2,155,428 | -1.32(-4.29%) |
Mar 09, 2011 | 30.84 | 31.10 | 30.18 | 30.80 | 1,492,343 | -0.07(-0.21%) |
Mar 08, 2011 | 32.16 | 32.16 | 30.79 | 30.86 | 2,040,389 | -1.26(-3.94%) |
Mar 07, 2011 | 32.53 | 32.69 | 31.92 | 32.13 | 1,785,447 | -0.17(-0.53%) |
Mar 04, 2011 | 32.38 | 32.50 | 32.02 | 32.30 | 1,855,754 | +0.21(+0.66%) |
Mar 03, 2011 | 32.28 | 32.47 | 31.71 | 32.08 | 1,629,278 | -0.31(-0.96%) |
Mar 02, 2011 | 31.66 | 32.51 | 31.66 | 32.39 | 2,723,973 | +0.94(+2.98%) |
Mar 01, 2011 | 31.86 | 31.95 | 31.23 | 31.46 | 2,474,840 | -0.29(-0.93%) |
Feb 28, 2011 | 31.24 | 32.05 | 31.14 | 31.75 | 2,588,450 | +0.46(+1.46%) |
Feb 25, 2011 | 31.00 | 31.37 | 30.68 | 31.29 | 2,562,193 | +0.74(+2.43%) |
Feb 24, 2011 | 31.32 | 31.66 | 30.29 | 30.55 | 2,467,841 | -0.48(-1.55%) |
Feb 23, 2011 | 30.92 | 31.42 | 30.66 | 31.03 | 2,893,589 | +0.35(+1.14%) |
Feb 22, 2011 | 31.02 | 31.75 | 30.57 | 30.68 | 2,520,426 | +0.50(+1.65%) |
Feb 18, 2011 | 30.21 | 30.33 | 29.41 | 30.18 | 3,124,635 | +0.00(+0.00%) |
Feb 17, 2011 | 29.55 | 30.18 | 29.50 | 30.18 | 1,633,665 | +0.51(+1.73%) |
Feb 16, 2011 | 29.49 | 29.75 | 29.23 | 29.67 | 1,860,488 | +0.60(+2.08%) |
Feb 15, 2011 | 29.52 | 29.62 | 28.97 | 29.07 | 1,670,457 | -0.24(-0.81%) |
Feb 14, 2011 | 28.92 | 29.69 | 28.86 | 29.30 | 2,031,433 | +0.55(+1.90%) |
Feb 11, 2011 | 28.23 | 28.95 | 28.18 | 28.76 | 1,500,716 | +0.28(+0.97%) |
Feb 10, 2011 | 27.67 | 28.51 | 27.43 | 28.48 | 1,860,956 | +0.66(+2.38%) |
Feb 09, 2011 | 27.92 | 28.38 | 27.71 | 27.82 | 2,187,178 | -0.05(-0.18%) |
Feb 08, 2011 | 27.81 | 27.89 | 27.62 | 27.87 | 1,820,274 | -0.11(-0.41%) |
Feb 07, 2011 | 28.12 | 28.26 | 27.92 | 27.98 | 1,826,803 | +0.02(+0.06%) |
Feb 04, 2011 | 28.31 | 28.48 | 27.82 | 27.96 | 1,617,933 | -0.19(-0.67%) |
Feb 03, 2011 | 28.16 | 28.50 | 28.02 | 28.15 | 1,671,077 | +0.04(+0.15%) |
Feb 02, 2011 | 28.23 | 28.56 | 28.00 | 28.11 | 1,352,861 | +0.12(+0.44%) |