Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.91 | 31.95 | 31.05 | 31.32 | 1,850,084 | -0.57(-1.79%) |
Apr 28, 2011 | 32.33 | 32.42 | 31.71 | 31.89 | 1,639,270 | -0.45(-1.39%) |
Apr 27, 2011 | 32.43 | 32.66 | 31.52 | 32.34 | 2,324,504 | -0.01(-0.02%) |
Apr 26, 2011 | 31.44 | 32.48 | 31.39 | 32.35 | 1,782,852 | +1.11(+3.55%) |
Apr 25, 2011 | 31.20 | 31.49 | 31.15 | 31.24 | 1,034,951 | +0.03(+0.10%) |
Apr 21, 2011 | 31.49 | 31.50 | 31.14 | 31.21 | 679,857 | -0.08(-0.26%) |
Apr 20, 2011 | 31.26 | 31.53 | 31.18 | 31.29 | 709,685 | +0.45(+1.46%) |
Apr 19, 2011 | 30.80 | 31.11 | 30.78 | 30.84 | 984,345 | +0.06(+0.19%) |
Apr 18, 2011 | 30.99 | 31.00 | 30.66 | 30.78 | 683,631 | -0.62(-1.98%) |
Apr 15, 2011 | 30.97 | 31.46 | 30.85 | 31.41 | 929,211 | +0.53(+1.73%) |
Apr 14, 2011 | 30.72 | 30.95 | 30.39 | 30.87 | 702,424 | +0.02(+0.05%) |
Apr 13, 2011 | 31.19 | 31.26 | 30.70 | 30.86 | 877,940 | -0.14(-0.44%) |
Apr 12, 2011 | 31.25 | 31.34 | 30.89 | 30.99 | 865,170 | -0.48(-1.53%) |
Apr 11, 2011 | 31.60 | 31.74 | 31.38 | 31.47 | 640,963 | -0.08(-0.26%) |
Apr 08, 2011 | 32.04 | 32.13 | 31.26 | 31.56 | 744,997 | -0.35(-1.08%) |
Apr 07, 2011 | 31.92 | 32.11 | 31.67 | 31.90 | 521,362 | -0.08(-0.23%) |
Apr 06, 2011 | 32.03 | 32.07 | 31.78 | 31.98 | 454,581 | +0.10(+0.31%) |
Apr 05, 2011 | 31.61 | 31.92 | 31.26 | 31.88 | 779,660 | +0.24(+0.76%) |
Apr 04, 2011 | 31.68 | 31.69 | 31.38 | 31.64 | 647,028 | +0.05(+0.17%) |
Apr 01, 2011 | 31.76 | 31.97 | 31.53 | 31.59 | 814,728 | +0.10(+0.31%) |
Mar 31, 2011 | 31.47 | 31.65 | 31.26 | 31.49 | 1,098,456 | -0.12(-0.38%) |
Mar 30, 2011 | 30.99 | 31.70 | 30.87 | 31.61 | 1,459,820 | +0.82(+2.66%) |
Mar 29, 2011 | 30.70 | 30.84 | 30.44 | 30.79 | 1,475,676 | +0.05(+0.17%) |
Mar 28, 2011 | 31.00 | 31.09 | 30.71 | 30.74 | 729,540 | -0.18(-0.58%) |
Mar 25, 2011 | 30.93 | 31.09 | 30.72 | 30.92 | 1,175,365 | +0.00(+0.00%) |
Mar 24, 2011 | 31.19 | 31.33 | 30.84 | 30.92 | 1,860,461 | -0.09(-0.29%) |
Mar 23, 2011 | 31.01 | 31.14 | 30.60 | 31.01 | 578,212 | -0.11(-0.36%) |
Mar 22, 2011 | 31.24 | 31.35 | 31.11 | 31.12 | 470,470 | -0.19(-0.60%) |
Mar 21, 2011 | 31.17 | 31.39 | 31.17 | 31.31 | 850,358 | +0.47(+1.51%) |
Mar 18, 2011 | 30.69 | 31.05 | 30.60 | 30.84 | 1,801,513 | +0.70(+2.32%) |
Mar 17, 2011 | 30.63 | 30.76 | 30.11 | 30.14 | 1,219,904 | +0.10(+0.32%) |
Mar 16, 2011 | 30.67 | 30.76 | 29.87 | 30.05 | 1,625,714 | -0.71(-2.32%) |
Mar 15, 2011 | 30.41 | 30.91 | 30.36 | 30.76 | 1,497,686 | -0.53(-1.68%) |
Mar 14, 2011 | 30.93 | 31.35 | 30.85 | 31.29 | 1,373,526 | +0.08(+0.26%) |
Mar 11, 2011 | 30.50 | 31.38 | 30.50 | 31.20 | 1,152,397 | +0.60(+1.96%) |
Mar 10, 2011 | 30.85 | 30.92 | 30.37 | 30.60 | 1,302,241 | -0.58(-1.85%) |
Mar 09, 2011 | 31.09 | 31.26 | 30.79 | 31.18 | 1,186,205 | +0.04(+0.14%) |
Mar 08, 2011 | 30.94 | 31.34 | 30.56 | 31.14 | 1,633,530 | +0.21(+0.68%) |
Mar 07, 2011 | 31.29 | 31.41 | 30.71 | 30.93 | 1,856,999 | -0.22(-0.70%) |
Mar 04, 2011 | 31.29 | 31.47 | 30.99 | 31.14 | 2,021,766 | -0.16(-0.50%) |
Mar 03, 2011 | 30.70 | 31.41 | 30.70 | 31.30 | 1,635,111 | +0.89(+2.94%) |
Mar 02, 2011 | 29.81 | 30.54 | 29.72 | 30.41 | 1,909,426 | +0.56(+1.86%) |
Mar 01, 2011 | 30.05 | 30.63 | 29.60 | 29.85 | 1,854,557 | -0.11(-0.35%) |
Feb 28, 2011 | 29.58 | 29.96 | 29.50 | 29.96 | 1,392,247 | +0.61(+2.07%) |
Feb 25, 2011 | 29.25 | 29.46 | 29.23 | 29.35 | 773,421 | +0.18(+0.61%) |
Feb 24, 2011 | 29.31 | 29.68 | 28.95 | 29.17 | 1,345,141 | -0.08(-0.28%) |
Feb 23, 2011 | 29.83 | 29.96 | 29.07 | 29.25 | 1,103,064 | -0.55(-1.85%) |
Feb 22, 2011 | 30.35 | 30.42 | 29.68 | 29.80 | 1,350,248 | -0.84(-2.75%) |
Feb 18, 2011 | 30.65 | 30.70 | 30.35 | 30.65 | 1,116,131 | +0.01(+0.05%) |
Feb 17, 2011 | 30.51 | 30.72 | 30.32 | 30.63 | 563,063 | +0.10(+0.32%) |
Feb 16, 2011 | 30.37 | 30.56 | 30.27 | 30.54 | 833,489 | +0.33(+1.09%) |
Feb 15, 2011 | 29.96 | 30.32 | 29.93 | 30.21 | 1,113,500 | +0.07(+0.25%) |
Feb 14, 2011 | 30.07 | 30.20 | 29.84 | 30.13 | 839,368 | +0.10(+0.32%) |
Feb 11, 2011 | 29.51 | 30.10 | 29.48 | 30.04 | 1,076,968 | +0.39(+1.31%) |
Feb 10, 2011 | 29.66 | 29.80 | 29.45 | 29.65 | 1,366,725 | -0.25(-0.85%) |
Feb 09, 2011 | 29.37 | 30.00 | 29.46 | 29.90 | 2,682,028 | +0.53(+1.80%) |
Feb 08, 2011 | 29.22 | 29.51 | 29.19 | 29.37 | 1,057,869 | +0.14(+0.48%) |
Feb 07, 2011 | 29.07 | 29.41 | 29.04 | 29.23 | 1,435,464 | +0.31(+1.08%) |
Feb 04, 2011 | 29.20 | 29.32 | 28.63 | 28.92 | 1,867,644 | -0.28(-0.95%) |
Feb 03, 2011 | 30.73 | 30.85 | 28.94 | 29.19 | 3,858,189 | -1.46(-4.77%) |
Feb 02, 2011 | 31.08 | 31.85 | 30.50 | 30.65 | 2,645,784 | -0.51(-1.65%) |