Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.43 | 31.60 | 31.40 | 31.59 | 1,951,510 | +0.10(+0.31%) |
Apr 28, 2011 | 31.26 | 31.52 | 31.22 | 31.49 | 2,017,970 | +0.24(+0.78%) |
Apr 27, 2011 | 31.00 | 31.34 | 30.98 | 31.25 | 2,290,770 | +0.29(+0.94%) |
Apr 26, 2011 | 30.83 | 30.98 | 30.77 | 30.96 | 2,059,279 | +0.24(+0.77%) |
Apr 25, 2011 | 30.75 | 30.81 | 30.64 | 30.72 | 1,379,924 | +0.01(+0.02%) |
Apr 21, 2011 | 30.74 | 30.80 | 30.58 | 30.72 | 1,300,875 | -0.02(-0.06%) |
Apr 20, 2011 | 30.65 | 30.77 | 30.49 | 30.74 | 2,057,063 | +0.34(+1.12%) |
Apr 19, 2011 | 30.47 | 30.51 | 30.25 | 30.40 | 1,868,321 | -0.05(-0.16%) |
Apr 18, 2011 | 30.50 | 30.66 | 30.36 | 30.45 | 2,516,584 | -0.29(-0.95%) |
Apr 15, 2011 | 30.45 | 30.85 | 30.40 | 30.74 | 2,435,143 | +0.38(+1.24%) |
Apr 14, 2011 | 30.25 | 30.41 | 30.18 | 30.36 | 1,885,583 | -0.01(-0.02%) |
Apr 13, 2011 | 30.40 | 30.55 | 30.32 | 30.37 | 1,865,424 | +0.08(+0.26%) |
Apr 12, 2011 | 30.40 | 30.53 | 30.23 | 30.29 | 2,333,227 | -0.15(-0.50%) |
Apr 11, 2011 | 30.80 | 30.83 | 30.34 | 30.44 | 3,398,522 | -0.41(-1.34%) |
Apr 08, 2011 | 30.94 | 30.95 | 30.70 | 30.85 | 1,390,346 | -0.02(-0.08%) |
Apr 07, 2011 | 30.91 | 31.00 | 30.61 | 30.88 | 1,843,415 | -0.17(-0.55%) |
Apr 06, 2011 | 30.94 | 31.12 | 30.85 | 31.05 | 2,086,002 | +0.17(+0.55%) |
Apr 05, 2011 | 30.93 | 31.00 | 30.85 | 30.88 | 1,190,605 | -0.05(-0.16%) |
Apr 04, 2011 | 30.93 | 30.95 | 30.77 | 30.92 | 1,545,988 | -0.02(-0.06%) |
Apr 01, 2011 | 30.90 | 30.98 | 30.82 | 30.94 | 1,672,234 | +0.20(+0.65%) |
Mar 31, 2011 | 30.71 | 30.85 | 30.65 | 30.74 | 1,891,808 | +0.00(+0.00%) |
Mar 30, 2011 | 30.74 | 30.74 | 30.74 | 30.74 | 2,572,296 | +0.06(+0.20%) |
Mar 29, 2011 | 30.35 | 30.72 | 30.29 | 30.68 | 2,241,201 | +0.30(+1.00%) |
Mar 28, 2011 | 30.32 | 30.52 | 30.31 | 30.38 | 2,300,490 | +0.07(+0.22%) |
Mar 25, 2011 | 30.34 | 30.40 | 30.25 | 30.31 | 1,849,778 | +0.05(+0.18%) |
Mar 24, 2011 | 30.22 | 30.33 | 30.04 | 30.26 | 1,711,187 | +0.13(+0.42%) |
Mar 23, 2011 | 30.21 | 30.22 | 29.92 | 30.13 | 2,146,876 | -0.05(-0.16%) |
Mar 22, 2011 | 30.41 | 30.45 | 30.18 | 30.18 | 2,209,610 | -0.22(-0.72%) |
Mar 21, 2011 | 30.36 | 30.43 | 30.31 | 30.40 | 2,035,290 | +0.39(+1.29%) |
Mar 18, 2011 | 30.15 | 30.28 | 29.96 | 30.01 | 4,139,627 | +0.13(+0.45%) |
Mar 17, 2011 | 30.02 | 30.05 | 29.61 | 29.88 | 3,562,985 | +0.13(+0.43%) |
Mar 16, 2011 | 30.14 | 30.18 | 29.61 | 29.75 | 4,393,348 | -0.39(-1.31%) |
Mar 15, 2011 | 30.14 | 30.34 | 30.12 | 30.14 | 4,512,888 | -0.09(-0.30%) |
Mar 14, 2011 | 30.32 | 30.32 | 30.05 | 30.23 | 3,553,566 | -0.24(-0.78%) |
Mar 11, 2011 | 30.40 | 30.54 | 30.30 | 30.47 | 1,313,673 | +0.05(+0.16%) |
Mar 10, 2011 | 30.60 | 30.68 | 30.35 | 30.42 | 2,095,656 | -0.32(-1.04%) |
Mar 09, 2011 | 30.45 | 30.78 | 30.45 | 30.74 | 2,266,640 | +0.23(+0.75%) |
Mar 08, 2011 | 30.20 | 30.60 | 30.18 | 30.51 | 2,205,513 | +0.30(+1.00%) |
Mar 07, 2011 | 30.18 | 30.46 | 30.13 | 30.21 | 2,564,526 | +0.08(+0.26%) |
Mar 04, 2011 | 30.25 | 30.30 | 29.90 | 30.13 | 1,896,147 | -0.12(-0.40%) |
Mar 03, 2011 | 30.18 | 30.38 | 30.13 | 30.25 | 2,153,360 | +0.20(+0.67%) |
Mar 02, 2011 | 30.12 | 30.17 | 29.91 | 30.05 | 2,229,340 | +0.01(+0.02%) |
Mar 01, 2011 | 30.28 | 30.44 | 30.05 | 30.05 | 2,833,916 | -0.25(-0.82%) |
Feb 28, 2011 | 30.08 | 30.44 | 29.97 | 30.29 | 3,554,452 | +0.35(+1.15%) |
Feb 25, 2011 | 29.70 | 29.99 | 29.65 | 29.95 | 2,441,959 | +0.34(+1.15%) |
Feb 24, 2011 | 29.78 | 29.81 | 29.50 | 29.61 | 2,757,917 | -0.22(-0.73%) |
Feb 23, 2011 | 29.63 | 29.93 | 29.49 | 29.83 | 4,505,125 | +0.19(+0.65%) |
Feb 22, 2011 | 29.48 | 29.69 | 29.43 | 29.63 | 2,619,462 | -0.08(-0.27%) |
Feb 18, 2011 | 29.65 | 29.79 | 29.52 | 29.71 | 2,628,592 | +0.07(+0.25%) |
Feb 17, 2011 | 29.74 | 29.86 | 29.58 | 29.64 | 3,478,574 | -0.19(-0.65%) |
Feb 16, 2011 | 30.03 | 30.04 | 29.66 | 29.83 | 2,860,486 | -0.19(-0.63%) |
Feb 15, 2011 | 29.89 | 30.09 | 29.85 | 30.02 | 1,824,188 | +0.12(+0.38%) |
Feb 14, 2011 | 30.06 | 30.06 | 29.80 | 29.91 | 1,913,383 | -0.10(-0.32%) |
Feb 11, 2011 | 29.95 | 30.12 | 29.93 | 30.00 | 3,283,969 | +0.01(+0.02%) |
Feb 10, 2011 | 29.81 | 30.00 | 29.78 | 30.00 | 2,490,901 | +0.09(+0.30%) |
Feb 09, 2011 | 29.73 | 29.93 | 29.63 | 29.91 | 2,730,039 | +0.18(+0.60%) |
Feb 08, 2011 | 29.92 | 29.92 | 29.67 | 29.73 | 3,110,719 | -0.15(-0.50%) |
Feb 07, 2011 | 29.73 | 29.88 | 29.70 | 29.88 | 8,151,216 | +0.18(+0.61%) |
Feb 04, 2011 | 29.89 | 29.89 | 29.58 | 29.70 | 8,042,486 | -0.17(-0.56%) |
Feb 03, 2011 | 29.79 | 29.88 | 29.70 | 29.87 | 7,283,235 | +0.03(+0.10%) |
Feb 02, 2011 | 29.94 | 30.03 | 29.78 | 29.84 | 2,427,186 | -0.17(-0.58%) |