Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.62 | 30.98 | 30.39 | 30.73 | 839,418 | +0.18(+0.59%) |
Apr 28, 2011 | 30.81 | 30.93 | 30.20 | 30.55 | 697,143 | -0.41(-1.32%) |
Apr 27, 2011 | 31.60 | 31.60 | 29.95 | 30.96 | 950,617 | -0.68(-2.15%) |
Apr 26, 2011 | 31.59 | 32.16 | 31.30 | 31.64 | 1,063,251 | +0.00(+0.00%) |
Apr 25, 2011 | 30.51 | 31.66 | 30.35 | 31.64 | 1,222,686 | +1.14(+3.74%) |
Apr 21, 2011 | 30.27 | 30.94 | 29.86 | 30.50 | 1,055,265 | +0.60(+2.01%) |
Apr 20, 2011 | 30.48 | 30.50 | 29.73 | 29.90 | 1,831,762 | +0.09(+0.30%) |
Apr 19, 2011 | 29.49 | 30.35 | 29.11 | 29.81 | 1,859,666 | +0.41(+1.39%) |
Apr 18, 2011 | 29.96 | 30.12 | 29.16 | 29.40 | 1,015,789 | -1.09(-3.57%) |
Apr 15, 2011 | 29.80 | 30.61 | 29.60 | 30.49 | 1,335,158 | +0.68(+2.28%) |
Apr 14, 2011 | 29.60 | 30.25 | 29.35 | 29.81 | 973,829 | -0.27(-0.90%) |
Apr 13, 2011 | 30.11 | 31.33 | 29.68 | 30.08 | 1,601,220 | +0.86(+2.94%) |
Apr 12, 2011 | 30.94 | 31.05 | 29.06 | 29.22 | 1,901,497 | -1.88(-6.05%) |
Apr 11, 2011 | 32.24 | 32.39 | 31.07 | 31.10 | 992,639 | -0.64(-2.02%) |
Apr 08, 2011 | 32.43 | 32.76 | 30.93 | 31.74 | 1,109,756 | -0.38(-1.18%) |
Apr 07, 2011 | 32.35 | 32.68 | 31.54 | 32.12 | 1,106,078 | -0.07(-0.22%) |
Apr 06, 2011 | 32.96 | 33.59 | 32.09 | 32.19 | 1,890,073 | -0.69(-2.10%) |
Apr 05, 2011 | 32.63 | 32.98 | 32.22 | 32.88 | 892,059 | +0.21(+0.64%) |
Apr 04, 2011 | 31.99 | 32.74 | 31.78 | 32.67 | 1,117,844 | +0.89(+2.80%) |
Apr 01, 2011 | 31.57 | 32.09 | 31.49 | 31.78 | 1,372,514 | +0.16(+0.51%) |
Mar 31, 2011 | 31.10 | 31.87 | 30.85 | 31.62 | 1,994,832 | +1.14(+3.74%) |
Mar 30, 2011 | 30.09 | 30.59 | 29.84 | 30.48 | 977,624 | +0.46(+1.53%) |
Mar 29, 2011 | 29.69 | 30.64 | 29.56 | 30.02 | 1,281,591 | +0.11(+0.37%) |
Mar 28, 2011 | 29.77 | 30.05 | 29.45 | 29.91 | 1,416,393 | +0.07(+0.23%) |
Mar 25, 2011 | 29.58 | 30.32 | 29.40 | 29.84 | 1,136,923 | +0.32(+1.08%) |
Mar 24, 2011 | 30.75 | 30.92 | 29.50 | 29.52 | 1,185,175 | -0.95(-3.12%) |
Mar 23, 2011 | 30.48 | 30.75 | 29.89 | 30.47 | 1,320,756 | -0.08(-0.26%) |
Mar 22, 2011 | 30.75 | 30.82 | 29.89 | 30.55 | 1,127,688 | -0.17(-0.55%) |
Mar 21, 2011 | 30.43 | 30.73 | 30.28 | 30.72 | 1,047,423 | +0.96(+3.23%) |
Mar 18, 2011 | 30.92 | 31.23 | 29.62 | 29.76 | 4,351,419 | -2.04(-6.42%) |
Mar 17, 2011 | 30.52 | 31.99 | 29.97 | 31.80 | 1,254,417 | +1.90(+6.35%) |
Mar 16, 2011 | 31.61 | 32.49 | 29.08 | 29.90 | 2,013,324 | -1.35(-4.32%) |
Mar 15, 2011 | 31.16 | 32.13 | 31.15 | 31.25 | 1,237,929 | -0.25(-0.79%) |
Mar 14, 2011 | 31.00 | 31.61 | 30.18 | 31.50 | 621,152 | +0.06(+0.19%) |
Mar 11, 2011 | 30.12 | 31.85 | 29.65 | 31.44 | 1,372,820 | +0.49(+1.58%) |
Mar 10, 2011 | 31.74 | 31.84 | 30.07 | 30.95 | 2,057,104 | -1.47(-4.53%) |
Mar 09, 2011 | 33.16 | 33.16 | 31.30 | 32.42 | 1,530,212 | -1.08(-3.22%) |
Mar 08, 2011 | 35.12 | 35.25 | 33.33 | 33.50 | 813,931 | -1.75(-4.96%) |
Mar 07, 2011 | 35.50 | 35.77 | 33.66 | 35.25 | 750,904 | -0.04(-0.11%) |
Mar 04, 2011 | 35.23 | 35.54 | 34.71 | 35.29 | 517,976 | -0.78(-2.16%) |
Mar 03, 2011 | 35.84 | 36.15 | 34.92 | 36.07 | 796,270 | +0.31(+0.87%) |
Mar 02, 2011 | 34.52 | 36.03 | 33.79 | 35.76 | 971,621 | +1.18(+3.41%) |
Mar 01, 2011 | 34.77 | 35.19 | 33.58 | 34.58 | 1,091,715 | +0.06(+0.17%) |
Feb 28, 2011 | 35.00 | 35.00 | 33.52 | 34.52 | 1,503,006 | +1.37(+4.13%) |
Feb 25, 2011 | 32.07 | 33.16 | 32.06 | 33.15 | 614,123 | +1.35(+4.25%) |
Feb 24, 2011 | 32.49 | 33.47 | 31.59 | 31.80 | 1,249,878 | -0.64(-1.97%) |
Feb 23, 2011 | 31.52 | 32.68 | 31.50 | 32.44 | 1,222,920 | +1.30(+4.17%) |
Feb 22, 2011 | 32.06 | 32.70 | 31.08 | 31.14 | 1,016,982 | -0.39(-1.24%) |
Feb 18, 2011 | 32.10 | 32.24 | 31.46 | 31.53 | 511,459 | -0.36(-1.13%) |
Feb 17, 2011 | 32.16 | 32.20 | 31.19 | 31.89 | 685,488 | -0.18(-0.56%) |
Feb 16, 2011 | 32.12 | 32.26 | 31.62 | 32.07 | 693,966 | +0.21(+0.66%) |
Feb 15, 2011 | 32.42 | 32.76 | 31.55 | 31.86 | 830,083 | -0.65(-2.00%) |
Feb 14, 2011 | 31.28 | 32.56 | 31.22 | 32.51 | 639,311 | +1.09(+3.47%) |
Feb 11, 2011 | 31.29 | 31.78 | 30.57 | 31.42 | 784,290 | +0.11(+0.35%) |
Feb 10, 2011 | 31.85 | 32.00 | 31.08 | 31.31 | 598,982 | -0.74(-2.31%) |
Feb 09, 2011 | 31.86 | 32.12 | 31.58 | 32.05 | 468,832 | +0.05(+0.16%) |
Feb 08, 2011 | 31.91 | 32.17 | 30.96 | 32.00 | 442,510 | +0.04(+0.13%) |
Feb 07, 2011 | 31.44 | 32.12 | 31.01 | 31.96 | 386,032 | +0.97(+3.13%) |
Feb 04, 2011 | 31.92 | 32.13 | 30.97 | 30.99 | 522,301 | -1.01(-3.16%) |
Feb 03, 2011 | 31.81 | 32.05 | 31.20 | 32.00 | 473,722 | +0.14(+0.44%) |
Feb 02, 2011 | 31.92 | 32.47 | 31.76 | 31.86 | 777,464 | -0.20(-0.62%) |