Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.55 | 30.64 | 30.34 | 30.62 | 4,110,107 | +0.14(+0.46%) |
Apr 28, 2011 | 30.84 | 31.26 | 29.97 | 30.48 | 6,328,788 | -0.43(-1.41%) |
Apr 27, 2011 | 30.30 | 30.94 | 30.25 | 30.91 | 3,387,609 | +0.61(+2.01%) |
Apr 26, 2011 | 30.13 | 30.37 | 30.02 | 30.30 | 2,784,611 | +0.25(+0.82%) |
Apr 25, 2011 | 30.08 | 30.11 | 29.86 | 30.06 | 2,757,621 | -0.05(-0.16%) |
Apr 21, 2011 | 29.99 | 30.13 | 29.82 | 30.11 | 2,826,929 | +0.25(+0.84%) |
Apr 20, 2011 | 29.78 | 30.09 | 29.70 | 29.85 | 3,474,691 | +0.43(+1.48%) |
Apr 19, 2011 | 28.98 | 29.49 | 28.94 | 29.42 | 4,600,274 | +0.50(+1.75%) |
Apr 18, 2011 | 28.38 | 28.99 | 28.25 | 28.91 | 4,416,638 | +0.20(+0.71%) |
Apr 15, 2011 | 28.62 | 28.90 | 28.43 | 28.71 | 6,416,634 | +0.22(+0.79%) |
Apr 14, 2011 | 28.70 | 28.75 | 28.40 | 28.49 | 4,740,081 | -0.30(-1.05%) |
Apr 13, 2011 | 29.02 | 29.07 | 28.62 | 28.79 | 3,801,955 | -0.08(-0.27%) |
Apr 12, 2011 | 29.30 | 29.45 | 28.82 | 28.87 | 3,704,382 | -0.55(-1.88%) |
Apr 11, 2011 | 29.56 | 29.78 | 29.31 | 29.42 | 2,572,891 | -0.14(-0.47%) |
Apr 08, 2011 | 29.75 | 29.92 | 29.45 | 29.56 | 3,385,193 | -0.04(-0.14%) |
Apr 07, 2011 | 29.45 | 29.73 | 29.27 | 29.60 | 2,651,197 | +0.01(+0.05%) |
Apr 06, 2011 | 29.39 | 29.61 | 29.37 | 29.59 | 2,617,813 | +0.25(+0.86%) |
Apr 05, 2011 | 29.36 | 29.44 | 29.15 | 29.34 | 2,828,992 | -0.14(-0.48%) |
Apr 04, 2011 | 29.62 | 29.77 | 29.44 | 29.48 | 2,687,245 | -0.11(-0.36%) |
Apr 01, 2011 | 28.93 | 29.62 | 28.93 | 29.58 | 4,613,009 | +0.76(+2.63%) |
Mar 31, 2011 | 28.98 | 29.14 | 28.75 | 28.82 | 3,782,978 | -0.29(-1.01%) |
Mar 30, 2011 | 29.10 | 29.12 | 29.10 | 29.12 | 2,557,707 | +0.11(+0.37%) |
Mar 29, 2011 | 28.88 | 29.08 | 28.84 | 29.01 | 2,570,182 | +0.07(+0.24%) |
Mar 28, 2011 | 28.84 | 29.10 | 28.71 | 28.94 | 3,496,381 | +0.12(+0.41%) |
Mar 25, 2011 | 28.53 | 28.89 | 28.47 | 28.82 | 3,609,335 | +0.42(+1.47%) |
Mar 24, 2011 | 28.09 | 28.47 | 28.04 | 28.40 | 2,210,564 | +0.43(+1.52%) |
Mar 23, 2011 | 28.39 | 28.46 | 27.88 | 27.98 | 4,754,499 | -0.53(-1.86%) |
Mar 22, 2011 | 28.54 | 28.64 | 28.40 | 28.51 | 3,620,713 | -0.02(-0.07%) |
Mar 21, 2011 | 28.65 | 28.71 | 28.49 | 28.53 | 2,583,617 | +0.31(+1.11%) |
Mar 18, 2011 | 28.38 | 28.70 | 28.03 | 28.21 | 4,290,494 | +0.13(+0.45%) |
Mar 17, 2011 | 27.75 | 28.13 | 27.74 | 28.09 | 4,418,052 | +0.68(+2.47%) |
Mar 16, 2011 | 27.87 | 27.91 | 27.15 | 27.41 | 5,266,663 | -0.56(-1.99%) |
Mar 15, 2011 | 27.82 | 28.17 | 27.77 | 27.97 | 5,583,589 | -0.13(-0.47%) |
Mar 14, 2011 | 28.12 | 28.44 | 28.00 | 28.10 | 3,098,214 | -0.24(-0.84%) |
Mar 11, 2011 | 28.65 | 28.90 | 28.26 | 28.34 | 3,256,978 | -0.38(-1.31%) |
Mar 10, 2011 | 29.23 | 29.32 | 28.64 | 28.72 | 4,935,913 | -0.85(-2.88%) |
Mar 09, 2011 | 29.34 | 29.64 | 29.30 | 29.57 | 2,262,010 | +0.13(+0.43%) |
Mar 08, 2011 | 29.34 | 29.65 | 29.27 | 29.44 | 2,175,799 | +0.17(+0.57%) |
Mar 07, 2011 | 29.71 | 29.92 | 29.14 | 29.27 | 3,047,380 | -0.39(-1.32%) |
Mar 04, 2011 | 29.86 | 29.87 | 29.41 | 29.67 | 3,740,635 | -0.22(-0.72%) |
Mar 03, 2011 | 29.00 | 29.94 | 28.93 | 29.88 | 5,268,780 | +1.19(+4.13%) |
Mar 02, 2011 | 28.81 | 28.91 | 28.63 | 28.70 | 2,873,370 | -0.16(-0.56%) |
Mar 01, 2011 | 29.08 | 29.28 | 28.86 | 28.86 | 4,243,518 | -0.19(-0.65%) |
Feb 28, 2011 | 28.92 | 29.12 | 28.77 | 29.04 | 3,089,258 | +0.27(+0.92%) |
Feb 25, 2011 | 28.31 | 28.81 | 28.25 | 28.78 | 2,733,145 | +0.54(+1.90%) |
Feb 24, 2011 | 28.18 | 28.35 | 27.99 | 28.24 | 3,454,318 | +0.01(+0.05%) |
Feb 23, 2011 | 28.56 | 28.70 | 28.07 | 28.23 | 3,612,111 | -0.40(-1.41%) |
Feb 22, 2011 | 29.08 | 29.20 | 28.59 | 28.63 | 2,559,044 | -0.76(-2.59%) |
Feb 18, 2011 | 29.22 | 29.39 | 29.13 | 29.39 | 2,925,844 | +0.20(+0.67%) |
Feb 17, 2011 | 29.09 | 29.26 | 28.92 | 29.20 | 2,804,315 | +0.08(+0.29%) |
Feb 16, 2011 | 29.23 | 29.39 | 28.96 | 29.11 | 2,427,793 | -0.07(-0.24%) |
Feb 15, 2011 | 29.08 | 29.31 | 28.89 | 29.18 | 3,261,132 | -0.09(-0.31%) |
Feb 14, 2011 | 29.20 | 29.41 | 29.07 | 29.27 | 3,230,848 | +0.28(+0.96%) |
Feb 11, 2011 | 28.67 | 29.04 | 28.47 | 29.00 | 3,157,879 | +0.30(+1.05%) |
Feb 10, 2011 | 28.80 | 28.93 | 28.56 | 28.70 | 3,181,111 | -0.19(-0.65%) |
Feb 09, 2011 | 29.03 | 29.01 | 28.65 | 28.88 | 3,073,801 | -0.15(-0.50%) |
Feb 08, 2011 | 29.04 | 29.18 | 28.87 | 29.03 | 3,751,344 | -0.08(-0.29%) |
Feb 07, 2011 | 29.29 | 29.36 | 28.95 | 29.11 | 4,337,755 | -0.08(-0.29%) |
Feb 04, 2011 | 29.35 | 29.37 | 28.56 | 29.20 | 4,650,292 | -0.31(-1.06%) |
Feb 03, 2011 | 29.82 | 29.99 | 28.17 | 29.51 | 6,317,271 | +0.43(+1.49%) |
Feb 02, 2011 | 29.23 | 29.30 | 28.89 | 29.08 | 4,083,757 | -0.18(-0.62%) |