Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.76 | 32.06 | 31.66 | 31.85 | 534,229 | +0.04(+0.11%) |
Apr 28, 2011 | 31.66 | 32.05 | 31.58 | 31.82 | 775,681 | +0.15(+0.48%) |
Apr 27, 2011 | 31.16 | 31.74 | 30.81 | 31.66 | 918,483 | +0.59(+1.91%) |
Apr 26, 2011 | 30.78 | 31.14 | 30.77 | 31.07 | 697,063 | +0.31(+0.99%) |
Apr 25, 2011 | 30.66 | 30.79 | 30.45 | 30.77 | 565,336 | +0.18(+0.59%) |
Apr 21, 2011 | 30.58 | 30.63 | 30.43 | 30.59 | 574,374 | +0.10(+0.32%) |
Apr 20, 2011 | 31.06 | 31.06 | 30.43 | 30.49 | 533,133 | -0.05(-0.18%) |
Apr 19, 2011 | 30.43 | 30.65 | 30.21 | 30.54 | 855,865 | +0.13(+0.44%) |
Apr 18, 2011 | 30.92 | 30.92 | 30.26 | 30.41 | 721,917 | -0.87(-2.78%) |
Apr 15, 2011 | 31.44 | 31.54 | 31.14 | 31.28 | 460,879 | -0.11(-0.34%) |
Apr 14, 2011 | 31.82 | 31.84 | 31.39 | 31.39 | 705,407 | -0.70(-2.18%) |
Apr 13, 2011 | 32.62 | 32.72 | 32.03 | 32.09 | 252,442 | -0.40(-1.22%) |
Apr 12, 2011 | 32.57 | 32.64 | 32.28 | 32.48 | 392,880 | -0.24(-0.74%) |
Apr 11, 2011 | 33.08 | 33.20 | 32.50 | 32.72 | 343,549 | -0.18(-0.55%) |
Apr 08, 2011 | 33.66 | 33.78 | 32.90 | 32.90 | 410,271 | -0.70(-2.08%) |
Apr 07, 2011 | 33.66 | 34.21 | 33.59 | 33.60 | 744,608 | -0.15(-0.45%) |
Apr 06, 2011 | 33.72 | 33.83 | 33.59 | 33.76 | 550,089 | +0.12(+0.35%) |
Apr 05, 2011 | 34.31 | 34.33 | 33.59 | 33.64 | 888,144 | -0.68(-1.99%) |
Apr 04, 2011 | 34.29 | 34.58 | 33.95 | 34.32 | 854,498 | +0.04(+0.10%) |
Apr 01, 2011 | 33.22 | 34.32 | 33.07 | 34.29 | 934,366 | +1.22(+3.69%) |
Mar 31, 2011 | 32.53 | 33.07 | 32.42 | 33.07 | 810,439 | +0.49(+1.52%) |
Mar 30, 2011 | 33.08 | 33.08 | 32.48 | 32.57 | 611,412 | -0.39(-1.17%) |
Mar 29, 2011 | 32.64 | 33.13 | 32.56 | 32.96 | 356,270 | +0.22(+0.66%) |
Mar 28, 2011 | 32.84 | 32.97 | 32.61 | 32.74 | 418,533 | -0.09(-0.27%) |
Mar 25, 2011 | 32.38 | 32.95 | 32.22 | 32.83 | 590,486 | +0.49(+1.53%) |
Mar 24, 2011 | 32.07 | 32.36 | 31.81 | 32.34 | 317,678 | +0.32(+1.01%) |
Mar 23, 2011 | 31.81 | 32.16 | 31.57 | 32.02 | 238,441 | +0.10(+0.31%) |
Mar 22, 2011 | 32.09 | 32.22 | 31.84 | 31.92 | 398,098 | -0.19(-0.59%) |
Mar 21, 2011 | 32.10 | 32.18 | 32.06 | 32.10 | 507,750 | +0.62(+1.97%) |
Mar 18, 2011 | 31.14 | 31.57 | 30.75 | 31.49 | 852,338 | +0.66(+2.16%) |
Mar 17, 2011 | 30.90 | 31.10 | 30.61 | 30.82 | 717,501 | +0.37(+1.21%) |
Mar 16, 2011 | 30.65 | 31.05 | 30.26 | 30.45 | 1,141,167 | -0.30(-0.96%) |
Mar 15, 2011 | 30.49 | 31.08 | 30.02 | 30.75 | 1,257,293 | -0.72(-2.28%) |
Mar 14, 2011 | 31.31 | 31.81 | 31.19 | 31.47 | 960,426 | -0.19(-0.60%) |
Mar 11, 2011 | 30.96 | 31.73 | 30.96 | 31.66 | 778,429 | +0.59(+1.91%) |
Mar 10, 2011 | 31.43 | 31.49 | 30.98 | 31.06 | 872,962 | -0.82(-2.56%) |
Mar 09, 2011 | 31.79 | 31.92 | 31.47 | 31.88 | 574,347 | +0.04(+0.11%) |
Mar 08, 2011 | 31.40 | 32.20 | 31.31 | 31.84 | 586,669 | +0.45(+1.43%) |
Mar 07, 2011 | 31.78 | 32.02 | 31.05 | 31.40 | 691,485 | -0.26(-0.82%) |
Mar 04, 2011 | 32.18 | 32.18 | 31.42 | 31.66 | 641,445 | -0.43(-1.34%) |
Mar 03, 2011 | 31.63 | 32.17 | 31.63 | 32.09 | 748,994 | +0.65(+2.06%) |
Mar 02, 2011 | 31.22 | 31.74 | 31.22 | 31.44 | 1,048,509 | +0.20(+0.63%) |
Mar 01, 2011 | 31.91 | 32.07 | 31.04 | 31.24 | 1,192,073 | -0.64(-2.00%) |
Feb 28, 2011 | 32.71 | 32.72 | 31.79 | 31.88 | 1,208,944 | -0.54(-1.66%) |
Feb 25, 2011 | 32.50 | 32.75 | 32.28 | 32.42 | 982,041 | +0.09(+0.28%) |
Feb 24, 2011 | 32.27 | 32.86 | 32.09 | 32.33 | 1,103,766 | +0.04(+0.11%) |
Feb 23, 2011 | 32.60 | 32.81 | 31.96 | 32.29 | 1,699,026 | -0.39(-1.18%) |
Feb 22, 2011 | 32.57 | 33.27 | 32.38 | 32.68 | 1,781,940 | -0.48(-1.46%) |
Feb 18, 2011 | 32.76 | 33.18 | 32.54 | 33.16 | 1,269,054 | +0.48(+1.48%) |
Feb 17, 2011 | 32.42 | 32.97 | 32.21 | 32.68 | 594,244 | +0.15(+0.47%) |
Feb 16, 2011 | 32.67 | 32.67 | 32.37 | 32.53 | 1,190,214 | +0.19(+0.58%) |
Feb 15, 2011 | 32.36 | 32.66 | 32.25 | 32.34 | 595,979 | -0.23(-0.72%) |
Feb 14, 2011 | 32.45 | 32.59 | 32.24 | 32.57 | 464,902 | +0.14(+0.44%) |
Feb 11, 2011 | 32.18 | 32.62 | 31.99 | 32.43 | 849,473 | +0.10(+0.31%) |
Feb 10, 2011 | 32.10 | 32.61 | 31.93 | 32.33 | 918,096 | +0.04(+0.14%) |
Feb 09, 2011 | 32.01 | 32.48 | 31.96 | 32.28 | 1,510,548 | +0.13(+0.42%) |
Feb 08, 2011 | 32.40 | 32.43 | 31.83 | 32.15 | 1,641,559 | -0.26(-0.80%) |
Feb 07, 2011 | 31.26 | 32.52 | 31.26 | 32.41 | 1,293,285 | +1.16(+3.71%) |
Feb 04, 2011 | 30.74 | 31.34 | 30.61 | 31.25 | 960,816 | +0.62(+2.02%) |
Feb 03, 2011 | 30.97 | 30.99 | 30.39 | 30.63 | 1,498,124 | -0.50(-1.62%) |
Feb 02, 2011 | 30.98 | 31.39 | 30.91 | 31.13 | 908,342 | +0.03(+0.09%) |