Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.93 | 32.14 | 31.93 | 32.05 | 315,199 | +0.23(+0.71%) |
Apr 28, 2011 | 31.76 | 31.83 | 31.67 | 31.82 | 298,436 | +0.16(+0.51%) |
Apr 27, 2011 | 31.72 | 31.72 | 31.61 | 31.66 | 572,037 | -0.04(-0.13%) |
Apr 26, 2011 | 31.63 | 31.74 | 31.62 | 31.70 | 419,092 | +0.10(+0.32%) |
Apr 25, 2011 | 31.70 | 31.72 | 31.59 | 31.60 | 389,758 | -0.14(-0.43%) |
Apr 21, 2011 | 31.70 | 31.75 | 31.69 | 31.74 | 273,206 | +0.09(+0.30%) |
Apr 20, 2011 | 31.60 | 31.67 | 31.55 | 31.64 | 636,283 | +0.19(+0.60%) |
Apr 19, 2011 | 31.36 | 31.46 | 31.36 | 31.45 | 298,018 | +0.21(+0.68%) |
Apr 18, 2011 | 31.36 | 31.38 | 31.24 | 31.24 | 509,402 | -0.28(-0.90%) |
Apr 15, 2011 | 31.45 | 31.56 | 31.42 | 31.53 | 485,896 | +0.08(+0.25%) |
Apr 14, 2011 | 31.38 | 31.45 | 31.33 | 31.45 | 434,121 | +0.04(+0.13%) |
Apr 13, 2011 | 31.43 | 31.44 | 31.35 | 31.41 | 480,307 | -0.02(-0.06%) |
Apr 12, 2011 | 31.47 | 31.50 | 31.32 | 31.43 | 628,838 | -0.06(-0.19%) |
Apr 11, 2011 | 31.47 | 31.52 | 31.44 | 31.48 | 486,735 | -0.02(-0.08%) |
Apr 08, 2011 | 31.43 | 31.54 | 31.43 | 31.51 | 360,898 | +0.15(+0.46%) |
Apr 07, 2011 | 31.28 | 31.38 | 31.27 | 31.36 | 418,077 | +0.10(+0.33%) |
Apr 06, 2011 | 31.31 | 31.31 | 31.24 | 31.26 | 1,132,574 | +0.14(+0.46%) |
Apr 05, 2011 | 31.04 | 31.13 | 31.03 | 31.12 | 400,542 | +0.08(+0.25%) |
Apr 04, 2011 | 30.95 | 31.06 | 30.94 | 31.04 | 330,494 | +0.14(+0.46%) |
Apr 01, 2011 | 30.94 | 30.95 | 30.80 | 30.90 | 889,259 | +0.12(+0.39%) |
Mar 31, 2011 | 30.77 | 30.81 | 30.73 | 30.78 | 1,249,467 | +0.08(+0.25%) |
Mar 30, 2011 | 30.70 | 30.72 | 30.61 | 30.70 | 334,070 | -0.02(-0.06%) |
Mar 29, 2011 | 30.65 | 30.72 | 30.56 | 30.72 | 540,728 | +0.07(+0.21%) |
Mar 28, 2011 | 30.52 | 30.65 | 30.52 | 30.65 | 825,645 | +0.00(+0.00%) |
Mar 25, 2011 | 30.64 | 30.70 | 30.60 | 30.65 | 327,558 | +0.02(+0.06%) |
Mar 24, 2011 | 30.54 | 30.64 | 30.54 | 30.64 | 223,397 | +0.09(+0.31%) |
Mar 23, 2011 | 30.42 | 30.55 | 30.40 | 30.54 | 155,923 | +0.05(+0.16%) |
Mar 22, 2011 | 30.42 | 30.50 | 30.40 | 30.49 | 115,135 | +0.11(+0.37%) |
Mar 21, 2011 | 30.35 | 30.38 | 30.33 | 30.38 | 141,633 | +0.06(+0.20%) |
Mar 18, 2011 | 30.30 | 30.34 | 30.27 | 30.32 | 132,662 | +0.09(+0.31%) |
Mar 17, 2011 | 30.26 | 30.27 | 30.20 | 30.23 | 134,035 | +0.07(+0.22%) |
Mar 16, 2011 | 30.34 | 30.34 | 30.16 | 30.16 | 186,679 | -0.14(-0.47%) |
Mar 15, 2011 | 30.27 | 30.35 | 30.26 | 30.30 | 262,985 | -0.20(-0.66%) |
Mar 14, 2011 | 30.44 | 30.52 | 30.43 | 30.51 | 199,733 | +0.07(+0.21%) |
Mar 11, 2011 | 30.39 | 30.45 | 30.33 | 30.44 | 126,724 | +0.14(+0.47%) |
Mar 10, 2011 | 30.46 | 30.46 | 30.30 | 30.30 | 116,338 | -0.17(-0.54%) |
Mar 09, 2011 | 30.45 | 30.48 | 30.42 | 30.46 | 148,760 | +0.09(+0.29%) |
Mar 08, 2011 | 30.31 | 30.39 | 30.28 | 30.38 | 308,655 | +0.03(+0.10%) |
Mar 07, 2011 | 30.36 | 30.40 | 30.33 | 30.35 | 344,842 | -0.02(-0.08%) |
Mar 04, 2011 | 30.38 | 30.41 | 30.33 | 30.37 | 246,899 | +0.02(+0.06%) |
Mar 03, 2011 | 30.33 | 30.35 | 30.29 | 30.35 | 240,728 | +0.11(+0.37%) |
Mar 02, 2011 | 30.22 | 30.25 | 30.16 | 30.24 | 97,523 | +0.08(+0.28%) |
Mar 01, 2011 | 30.26 | 30.26 | 30.14 | 30.16 | 396,074 | -0.08(-0.26%) |
Feb 28, 2011 | 30.24 | 30.24 | 30.20 | 30.23 | 186,346 | +0.07(+0.22%) |
Feb 25, 2011 | 30.19 | 30.19 | 30.11 | 30.17 | 245,290 | +0.08(+0.26%) |
Feb 24, 2011 | 30.01 | 30.11 | 30.01 | 30.09 | 153,029 | +0.02(+0.08%) |
Feb 23, 2011 | 30.13 | 30.15 | 30.03 | 30.07 | 195,810 | -0.05(-0.18%) |
Feb 22, 2011 | 30.24 | 30.24 | 30.10 | 30.12 | 156,618 | -0.27(-0.90%) |
Feb 18, 2011 | 30.38 | 30.44 | 30.33 | 30.39 | 294,507 | +0.05(+0.17%) |
Feb 17, 2011 | 30.17 | 30.35 | 30.14 | 30.34 | 262,054 | +0.21(+0.69%) |
Feb 16, 2011 | 30.12 | 30.14 | 30.09 | 30.13 | 244,430 | +0.09(+0.30%) |
Feb 15, 2011 | 30.08 | 30.08 | 30.04 | 30.04 | 99,358 | -0.01(-0.04%) |
Feb 14, 2011 | 30.01 | 30.09 | 29.97 | 30.06 | 121,964 | -0.01(-0.02%) |
Feb 11, 2011 | 29.98 | 30.07 | 29.98 | 30.06 | 122,779 | -0.05(-0.16%) |
Feb 10, 2011 | 30.02 | 30.11 | 29.91 | 30.11 | 296,138 | +0.02(+0.08%) |
Feb 09, 2011 | 30.17 | 30.17 | 30.00 | 30.09 | 230,156 | -0.03(-0.10%) |
Feb 08, 2011 | 30.07 | 30.16 | 29.94 | 30.11 | 192,265 | +0.20(+0.65%) |
Feb 07, 2011 | 29.97 | 30.05 | 29.81 | 29.92 | 482,695 | -0.06(-0.21%) |
Feb 04, 2011 | 30.06 | 30.09 | 29.86 | 29.98 | 495,258 | -0.07(-0.24%) |
Feb 03, 2011 | 30.09 | 30.10 | 29.97 | 30.06 | 150,703 | -0.04(-0.15%) |
Feb 02, 2011 | 30.16 | 30.21 | 30.07 | 30.10 | 108,376 | +0.04(+0.13%) |