Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.89 | 33.70 | 32.85 | 32.97 | 127,541 | +0.18(+0.55%) |
Apr 28, 2011 | 32.72 | 32.84 | 32.56 | 32.79 | 642,725 | -0.02(-0.06%) |
Apr 27, 2011 | 33.11 | 33.20 | 32.81 | 32.81 | 84,663 | -0.34(-1.03%) |
Apr 26, 2011 | 32.64 | 33.17 | 32.64 | 33.15 | 149,114 | +0.51(+1.56%) |
Apr 25, 2011 | 32.94 | 33.45 | 32.50 | 32.64 | 43,231 | -0.26(-0.79%) |
Apr 21, 2011 | 33.07 | 33.07 | 32.74 | 32.90 | 98,544 | -0.01(-0.03%) |
Apr 20, 2011 | 32.98 | 33.38 | 32.66 | 32.91 | 202,429 | +0.16(+0.49%) |
Apr 19, 2011 | 32.71 | 32.99 | 32.59 | 32.75 | 89,121 | -0.06(-0.18%) |
Apr 18, 2011 | 33.01 | 33.20 | 32.67 | 32.81 | 205,828 | -0.44(-1.32%) |
Apr 15, 2011 | 32.35 | 33.29 | 32.14 | 33.25 | 62,130 | +0.90(+2.78%) |
Apr 14, 2011 | 32.20 | 32.57 | 31.98 | 32.35 | 189,105 | +0.06(+0.19%) |
Apr 13, 2011 | 32.10 | 32.79 | 32.02 | 32.29 | 187,724 | +0.30(+0.94%) |
Apr 12, 2011 | 31.70 | 32.26 | 31.50 | 31.99 | 168,849 | +0.20(+0.63%) |
Apr 11, 2011 | 32.28 | 32.37 | 31.72 | 31.79 | 58,312 | -0.63(-1.94%) |
Apr 08, 2011 | 32.37 | 32.49 | 32.02 | 32.42 | 24,207 | +0.18(+0.56%) |
Apr 07, 2011 | 32.37 | 32.38 | 32.11 | 32.24 | 47,704 | -0.10(-0.31%) |
Apr 06, 2011 | 32.51 | 32.56 | 32.01 | 32.34 | 104,319 | -0.10(-0.31%) |
Apr 05, 2011 | 31.50 | 32.55 | 31.50 | 32.44 | 71,645 | +0.76(+2.40%) |
Apr 04, 2011 | 31.35 | 31.87 | 31.30 | 31.68 | 218,727 | +0.34(+1.08%) |
Apr 01, 2011 | 31.45 | 31.49 | 31.28 | 31.34 | 337,807 | -0.11(-0.35%) |
Mar 31, 2011 | 31.31 | 31.53 | 31.15 | 31.45 | 207,542 | -0.01(-0.03%) |
Mar 30, 2011 | 30.76 | 31.59 | 30.75 | 31.46 | 1,085,827 | +0.77(+2.51%) |
Mar 29, 2011 | 30.33 | 30.96 | 30.33 | 30.69 | 121,497 | +0.35(+1.15%) |
Mar 28, 2011 | 30.54 | 30.74 | 30.34 | 30.34 | 75,197 | -0.18(-0.59%) |
Mar 25, 2011 | 30.34 | 30.70 | 30.12 | 30.52 | 43,863 | +0.33(+1.09%) |
Mar 24, 2011 | 30.73 | 30.85 | 30.16 | 30.19 | 77,247 | -0.39(-1.28%) |
Mar 23, 2011 | 30.94 | 31.00 | 30.49 | 30.58 | 54,098 | -0.41(-1.32%) |
Mar 22, 2011 | 30.74 | 30.99 | 30.51 | 30.99 | 31,894 | +0.30(+0.98%) |
Mar 21, 2011 | 30.85 | 30.77 | 30.60 | 30.69 | 39,665 | +0.02(+0.07%) |
Mar 18, 2011 | 30.70 | 30.70 | 30.36 | 30.67 | 95,608 | +0.12(+0.39%) |
Mar 17, 2011 | 30.51 | 30.73 | 30.30 | 30.55 | 121,000 | +0.06(+0.20%) |
Mar 16, 2011 | 30.58 | 30.80 | 30.24 | 30.49 | 97,780 | -0.19(-0.62%) |
Mar 15, 2011 | 30.00 | 30.68 | 29.80 | 30.68 | 85,181 | -0.03(-0.10%) |
Mar 14, 2011 | 31.25 | 31.25 | 30.52 | 30.71 | 143,786 | -0.56(-1.79%) |
Mar 11, 2011 | 30.75 | 31.30 | 30.75 | 31.27 | 43,321 | +0.12(+0.39%) |
Mar 10, 2011 | 31.28 | 31.28 | 31.00 | 31.15 | 28,860 | -0.13(-0.42%) |
Mar 09, 2011 | 31.30 | 31.30 | 31.00 | 31.28 | 64,946 | -0.02(-0.06%) |
Mar 08, 2011 | 31.30 | 31.69 | 30.86 | 31.30 | 99,131 | +0.11(+0.35%) |
Mar 07, 2011 | 31.60 | 31.60 | 31.08 | 31.19 | 49,144 | -0.21(-0.67%) |
Mar 04, 2011 | 31.30 | 31.79 | 31.30 | 31.40 | 74,710 | +0.10(+0.32%) |
Mar 03, 2011 | 31.20 | 31.53 | 31.20 | 31.30 | 198,604 | +0.17(+0.55%) |
Mar 02, 2011 | 31.10 | 31.43 | 31.00 | 31.13 | 131,274 | +0.04(+0.13%) |
Mar 01, 2011 | 30.81 | 31.49 | 30.81 | 31.09 | 70,974 | -0.16(-0.51%) |
Feb 28, 2011 | 30.98 | 31.50 | 30.98 | 31.25 | 84,294 | +0.26(+0.84%) |
Feb 25, 2011 | 30.20 | 30.99 | 30.20 | 30.99 | 131,958 | +0.88(+2.92%) |
Feb 24, 2011 | 30.24 | 30.25 | 30.05 | 30.11 | 43,049 | +0.16(+0.53%) |
Feb 23, 2011 | 30.36 | 30.53 | 29.76 | 29.95 | 61,877 | -0.39(-1.29%) |
Feb 22, 2011 | 30.89 | 30.96 | 30.28 | 30.34 | 27,366 | -0.72(-2.32%) |
Feb 18, 2011 | 30.60 | 31.10 | 30.51 | 31.06 | 59,641 | +0.58(+1.90%) |
Feb 17, 2011 | 30.60 | 30.70 | 30.36 | 30.48 | 34,436 | -0.13(-0.42%) |
Feb 16, 2011 | 30.76 | 30.76 | 30.35 | 30.61 | 61,549 | +0.02(+0.07%) |
Feb 15, 2011 | 30.75 | 30.80 | 30.34 | 30.59 | 90,444 | -0.16(-0.52%) |
Feb 14, 2011 | 30.75 | 30.99 | 30.65 | 30.75 | 43,090 | +0.15(+0.49%) |
Feb 11, 2011 | 30.51 | 30.84 | 30.51 | 30.60 | 73,644 | -0.06(-0.20%) |
Feb 10, 2011 | 30.92 | 30.99 | 30.50 | 30.66 | 96,990 | -0.19(-0.62%) |
Feb 09, 2011 | 31.20 | 31.20 | 30.68 | 30.85 | 46,378 | -0.25(-0.80%) |
Feb 08, 2011 | 31.18 | 31.30 | 30.92 | 31.10 | 71,734 | -0.07(-0.22%) |
Feb 07, 2011 | 31.89 | 31.94 | 31.15 | 31.17 | 145,843 | -0.53(-1.67%) |
Feb 04, 2011 | 31.19 | 31.70 | 31.19 | 31.70 | 47,499 | +0.51(+1.64%) |
Feb 03, 2011 | 30.90 | 31.44 | 30.90 | 31.19 | 486,740 | +0.29(+0.94%) |
Feb 02, 2011 | 31.40 | 31.46 | 30.71 | 30.90 | 105,247 | -0.47(-1.50%) |