Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.78 | 30.81 | 30.32 | 30.50 | 945,141 | -0.25(-0.82%) |
Apr 28, 2011 | 29.74 | 30.81 | 29.55 | 30.75 | 1,569,946 | +1.20(+4.06%) |
Apr 27, 2011 | 29.55 | 29.72 | 29.11 | 29.55 | 1,278,807 | +0.01(+0.03%) |
Apr 26, 2011 | 29.34 | 29.61 | 29.25 | 29.55 | 1,249,605 | +0.32(+1.10%) |
Apr 25, 2011 | 29.44 | 29.59 | 29.19 | 29.22 | 1,180,480 | -0.05(-0.18%) |
Apr 21, 2011 | 29.10 | 29.31 | 28.90 | 29.28 | 673,141 | +0.35(+1.22%) |
Apr 20, 2011 | 28.79 | 29.12 | 28.71 | 28.92 | 1,417,306 | +0.43(+1.51%) |
Apr 19, 2011 | 28.68 | 28.73 | 28.33 | 28.49 | 1,161,942 | -0.18(-0.64%) |
Apr 18, 2011 | 28.84 | 28.84 | 28.45 | 28.68 | 835,304 | -0.45(-1.53%) |
Apr 15, 2011 | 29.19 | 29.21 | 28.88 | 29.12 | 898,105 | +0.10(+0.34%) |
Apr 14, 2011 | 28.88 | 29.06 | 28.64 | 29.02 | 1,066,088 | +0.05(+0.16%) |
Apr 13, 2011 | 29.11 | 29.27 | 28.80 | 28.98 | 1,063,830 | -0.01(-0.03%) |
Apr 12, 2011 | 29.10 | 29.29 | 28.80 | 28.98 | 992,840 | -0.25(-0.87%) |
Apr 11, 2011 | 29.18 | 29.62 | 29.08 | 29.24 | 695,294 | +0.06(+0.21%) |
Apr 08, 2011 | 29.70 | 29.91 | 29.04 | 29.18 | 1,718,896 | -0.45(-1.50%) |
Apr 07, 2011 | 29.86 | 29.99 | 29.39 | 29.62 | 1,434,853 | -0.33(-1.10%) |
Apr 06, 2011 | 29.49 | 29.97 | 29.31 | 29.95 | 1,374,566 | +0.57(+1.93%) |
Apr 05, 2011 | 29.38 | 29.61 | 29.08 | 29.38 | 1,413,793 | -0.07(-0.23%) |
Apr 04, 2011 | 29.58 | 29.73 | 29.37 | 29.45 | 1,700,744 | +0.02(+0.08%) |
Apr 01, 2011 | 29.77 | 29.88 | 29.38 | 29.43 | 2,057,166 | -0.15(-0.52%) |
Mar 31, 2011 | 29.82 | 29.94 | 29.53 | 29.58 | 1,851,568 | -0.39(-1.31%) |
Mar 30, 2011 | 29.65 | 30.04 | 29.54 | 29.98 | 1,258,075 | +0.41(+1.40%) |
Mar 29, 2011 | 30.18 | 30.25 | 29.52 | 29.56 | 1,650,365 | -0.68(-2.26%) |
Mar 28, 2011 | 30.40 | 30.66 | 30.24 | 30.24 | 1,324,647 | -0.07(-0.23%) |
Mar 25, 2011 | 30.31 | 30.62 | 30.24 | 30.31 | 743,801 | +0.02(+0.08%) |
Mar 24, 2011 | 30.10 | 30.29 | 29.98 | 30.29 | 862,067 | +0.30(+1.00%) |
Mar 23, 2011 | 30.21 | 30.29 | 29.71 | 29.99 | 1,238,491 | -0.33(-1.09%) |
Mar 22, 2011 | 30.80 | 30.83 | 30.32 | 30.32 | 994,614 | -0.47(-1.52%) |
Mar 21, 2011 | 30.71 | 30.80 | 30.61 | 30.79 | 1,598,587 | +0.78(+2.61%) |
Mar 18, 2011 | 29.84 | 30.27 | 29.78 | 30.01 | 2,088,622 | +0.51(+1.72%) |
Mar 17, 2011 | 29.42 | 29.64 | 29.25 | 29.50 | 1,124,033 | +0.44(+1.51%) |
Mar 16, 2011 | 29.28 | 29.53 | 28.91 | 29.06 | 1,964,791 | -0.31(-1.05%) |
Mar 15, 2011 | 29.15 | 29.56 | 29.11 | 29.37 | 1,845,918 | +0.18(+0.61%) |
Mar 14, 2011 | 29.11 | 29.53 | 28.88 | 29.19 | 955,857 | -0.14(-0.47%) |
Mar 11, 2011 | 29.05 | 29.46 | 28.71 | 29.33 | 1,109,348 | +0.01(+0.03%) |
Mar 10, 2011 | 29.34 | 29.99 | 29.28 | 29.32 | 2,224,142 | -0.29(-0.99%) |
Mar 09, 2011 | 29.58 | 29.65 | 29.15 | 29.61 | 3,262,650 | +0.01(+0.03%) |
Mar 08, 2011 | 30.04 | 30.19 | 28.87 | 29.61 | 4,151,286 | -0.39(-1.31%) |
Mar 07, 2011 | 30.18 | 30.39 | 29.88 | 30.00 | 1,697,399 | -0.03(-0.10%) |
Mar 04, 2011 | 30.71 | 30.94 | 30.01 | 30.03 | 1,707,698 | -0.74(-2.40%) |
Mar 03, 2011 | 30.63 | 30.87 | 30.43 | 30.77 | 1,678,246 | +0.46(+1.52%) |
Mar 02, 2011 | 30.64 | 30.91 | 30.26 | 30.31 | 1,097,854 | -0.31(-1.03%) |
Mar 01, 2011 | 31.29 | 31.49 | 30.61 | 30.62 | 700,727 | -0.59(-1.90%) |
Feb 28, 2011 | 31.26 | 31.44 | 31.10 | 31.21 | 848,112 | -0.01(-0.02%) |
Feb 25, 2011 | 30.58 | 31.24 | 30.57 | 31.22 | 927,557 | +0.72(+2.37%) |
Feb 24, 2011 | 30.97 | 31.32 | 30.22 | 30.50 | 1,250,451 | -0.41(-1.34%) |
Feb 23, 2011 | 31.20 | 31.41 | 30.72 | 30.91 | 1,841,136 | -0.36(-1.15%) |
Feb 22, 2011 | 31.65 | 31.80 | 31.11 | 31.27 | 1,534,344 | -0.64(-2.01%) |
Feb 18, 2011 | 31.84 | 32.06 | 31.70 | 31.91 | 992,227 | +0.36(+1.14%) |
Feb 17, 2011 | 30.90 | 31.61 | 30.90 | 31.56 | 829,384 | +0.56(+1.80%) |
Feb 16, 2011 | 30.89 | 31.25 | 30.81 | 31.00 | 1,137,845 | +0.14(+0.45%) |
Feb 15, 2011 | 30.27 | 31.12 | 30.21 | 30.86 | 952,638 | +0.47(+1.54%) |
Feb 14, 2011 | 30.45 | 30.52 | 30.12 | 30.39 | 665,852 | -0.21(-0.70%) |
Feb 11, 2011 | 30.12 | 30.62 | 30.12 | 30.61 | 1,086,526 | +0.31(+1.04%) |
Feb 10, 2011 | 30.52 | 30.53 | 30.15 | 30.29 | 911,422 | -0.32(-1.05%) |
Feb 09, 2011 | 30.38 | 30.74 | 30.25 | 30.61 | 1,032,480 | +0.24(+0.78%) |
Feb 08, 2011 | 30.38 | 30.46 | 30.15 | 30.38 | 1,137,919 | +0.03(+0.10%) |
Feb 07, 2011 | 30.23 | 30.48 | 30.05 | 30.35 | 764,547 | +0.15(+0.51%) |
Feb 04, 2011 | 29.97 | 30.24 | 29.55 | 30.19 | 865,403 | -0.05(-0.15%) |
Feb 03, 2011 | 30.13 | 30.97 | 29.79 | 30.24 | 2,219,659 | +0.32(+1.07%) |
Feb 02, 2011 | 30.30 | 30.60 | 29.86 | 29.92 | 1,277,417 | -0.57(-1.86%) |