Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.74 | 28.98 | 28.24 | 28.87 | 1,414,806 | +0.44(+1.55%) |
Apr 28, 2011 | 28.94 | 29.01 | 28.28 | 28.43 | 1,061,661 | -0.52(-1.80%) |
Apr 27, 2011 | 28.79 | 29.18 | 27.93 | 28.95 | 1,988,416 | +0.14(+0.48%) |
Apr 26, 2011 | 28.66 | 29.39 | 28.57 | 28.81 | 2,110,172 | +0.21(+0.72%) |
Apr 25, 2011 | 28.58 | 28.99 | 28.46 | 28.60 | 1,669,974 | -0.56(-1.92%) |
Apr 21, 2011 | 28.05 | 29.75 | 28.00 | 29.16 | 4,042,603 | +1.32(+4.76%) |
Apr 20, 2011 | 29.82 | 29.93 | 27.28 | 27.84 | 11,262,416 | -3.07(-9.94%) |
Apr 19, 2011 | 30.33 | 30.99 | 30.30 | 30.91 | 2,335,058 | +0.83(+2.77%) |
Apr 18, 2011 | 30.80 | 31.01 | 29.50 | 30.08 | 2,096,760 | -1.35(-4.31%) |
Apr 15, 2011 | 31.04 | 31.72 | 30.83 | 31.43 | 1,309,829 | +0.46(+1.49%) |
Apr 14, 2011 | 30.63 | 31.13 | 30.40 | 30.97 | 1,475,728 | -0.16(-0.50%) |
Apr 13, 2011 | 31.20 | 31.45 | 30.83 | 31.13 | 976,725 | +0.28(+0.92%) |
Apr 12, 2011 | 31.05 | 31.34 | 30.62 | 30.84 | 1,428,165 | -0.44(-1.41%) |
Apr 11, 2011 | 31.53 | 31.68 | 31.03 | 31.28 | 1,138,214 | -0.39(-1.24%) |
Apr 08, 2011 | 33.35 | 33.35 | 31.25 | 31.68 | 1,521,933 | -0.71(-2.18%) |
Apr 07, 2011 | 33.12 | 33.22 | 32.01 | 32.38 | 1,535,167 | -0.79(-2.40%) |
Apr 06, 2011 | 33.87 | 34.13 | 32.78 | 33.18 | 2,365,142 | -0.27(-0.82%) |
Apr 05, 2011 | 32.98 | 33.70 | 32.86 | 33.45 | 1,427,707 | +0.35(+1.07%) |
Apr 04, 2011 | 33.38 | 33.47 | 32.90 | 33.10 | 2,415,581 | -0.05(-0.15%) |
Apr 01, 2011 | 33.09 | 33.49 | 32.54 | 33.15 | 1,421,982 | +0.49(+1.50%) |
Mar 31, 2011 | 32.10 | 32.79 | 32.07 | 32.66 | 963,147 | +0.55(+1.71%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 665,429 | +0.31(+0.99%) |
Mar 29, 2011 | 31.79 | 32.01 | 31.26 | 31.79 | 1,097,101 | +0.04(+0.12%) |
Mar 28, 2011 | 31.99 | 32.10 | 31.46 | 31.75 | 912,244 | -0.12(-0.37%) |
Mar 25, 2011 | 31.43 | 32.52 | 31.20 | 31.87 | 1,412,598 | +0.57(+1.82%) |
Mar 24, 2011 | 31.16 | 31.43 | 30.61 | 31.30 | 1,775,138 | +0.53(+1.72%) |
Mar 23, 2011 | 30.34 | 31.22 | 29.80 | 30.77 | 995,493 | +0.22(+0.71%) |
Mar 22, 2011 | 31.40 | 31.55 | 30.41 | 30.56 | 703,709 | -0.68(-2.17%) |
Mar 21, 2011 | 30.90 | 31.24 | 30.89 | 31.23 | 2,422,509 | +1.29(+4.29%) |
Mar 18, 2011 | 30.81 | 31.19 | 29.92 | 29.95 | 1,817,458 | -0.33(-1.10%) |
Mar 17, 2011 | 30.46 | 30.91 | 30.17 | 30.28 | 1,675,976 | +0.56(+1.88%) |
Mar 16, 2011 | 29.84 | 30.93 | 29.28 | 29.72 | 1,812,737 | -0.08(-0.26%) |
Mar 15, 2011 | 29.81 | 30.11 | 29.67 | 29.80 | 1,319,397 | +0.00(+0.00%) |
Mar 14, 2011 | 29.23 | 29.93 | 28.85 | 29.80 | 1,469,936 | -0.03(-0.10%) |
Mar 11, 2011 | 29.44 | 30.03 | 29.13 | 29.83 | 1,192,578 | +0.35(+1.20%) |
Mar 10, 2011 | 30.03 | 30.09 | 29.19 | 29.48 | 1,925,856 | -1.10(-3.59%) |
Mar 09, 2011 | 30.71 | 30.82 | 30.27 | 30.58 | 1,035,161 | -0.32(-1.05%) |
Mar 08, 2011 | 30.54 | 31.30 | 30.09 | 30.90 | 1,095,048 | +0.38(+1.25%) |
Mar 07, 2011 | 31.23 | 31.40 | 29.77 | 30.52 | 1,675,574 | -0.66(-2.11%) |
Mar 04, 2011 | 31.37 | 31.69 | 30.87 | 31.18 | 733,421 | -0.28(-0.90%) |
Mar 03, 2011 | 31.15 | 32.33 | 31.15 | 31.46 | 1,486,332 | +0.97(+3.19%) |
Mar 02, 2011 | 29.72 | 30.64 | 29.37 | 30.49 | 2,024,223 | +0.81(+2.74%) |
Mar 01, 2011 | 30.55 | 30.60 | 29.39 | 29.67 | 1,792,963 | -0.73(-2.39%) |
Feb 28, 2011 | 31.71 | 32.05 | 30.02 | 30.40 | 1,813,321 | -1.19(-3.76%) |
Feb 25, 2011 | 30.32 | 31.71 | 30.07 | 31.59 | 2,832,615 | +2.12(+7.19%) |
Feb 24, 2011 | 29.94 | 30.32 | 28.87 | 29.47 | 2,945,143 | -0.38(-1.28%) |
Feb 23, 2011 | 30.82 | 30.88 | 28.77 | 29.85 | 2,649,668 | -0.85(-2.78%) |
Feb 22, 2011 | 31.47 | 31.97 | 30.21 | 30.70 | 1,649,167 | -1.33(-4.17%) |
Feb 18, 2011 | 32.72 | 32.75 | 31.96 | 32.04 | 1,921,171 | -0.52(-1.60%) |
Feb 17, 2011 | 31.82 | 32.74 | 31.68 | 32.56 | 1,118,668 | +0.70(+2.19%) |
Feb 16, 2011 | 31.79 | 32.39 | 31.77 | 31.86 | 1,132,541 | +0.29(+0.93%) |
Feb 15, 2011 | 32.03 | 32.15 | 31.46 | 31.57 | 1,341,892 | -0.79(-2.43%) |
Feb 14, 2011 | 31.51 | 33.00 | 30.87 | 32.35 | 2,132,636 | +1.69(+5.50%) |
Feb 11, 2011 | 30.91 | 31.38 | 30.57 | 30.67 | 1,505,633 | -0.32(-1.04%) |
Feb 10, 2011 | 30.30 | 31.02 | 30.16 | 30.99 | 1,439,535 | +0.43(+1.41%) |
Feb 09, 2011 | 30.36 | 31.03 | 29.99 | 30.56 | 1,884,015 | +0.24(+0.78%) |
Feb 08, 2011 | 30.56 | 30.61 | 30.06 | 30.32 | 4,882,993 | -0.24(-0.77%) |
Feb 07, 2011 | 29.74 | 30.98 | 29.66 | 30.56 | 3,415,239 | +0.63(+2.10%) |
Feb 04, 2011 | 29.14 | 29.96 | 29.13 | 29.93 | 2,404,979 | +0.72(+2.45%) |
Feb 03, 2011 | 27.99 | 29.32 | 27.62 | 29.21 | 2,465,803 | +1.05(+3.73%) |
Feb 02, 2011 | 27.24 | 29.37 | 27.12 | 28.16 | 5,102,738 | +1.15(+4.25%) |