Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.79 | 30.82 | 30.33 | 30.51 | 944,878 | -0.25(-0.82%) |
Apr 28, 2011 | 29.75 | 30.82 | 29.56 | 30.76 | 1,569,510 | +1.20(+4.05%) |
Apr 27, 2011 | 29.56 | 29.73 | 29.12 | 29.56 | 1,278,451 | +0.01(+0.03%) |
Apr 26, 2011 | 29.35 | 29.62 | 29.26 | 29.55 | 1,249,258 | +0.32(+1.10%) |
Apr 25, 2011 | 29.45 | 29.60 | 29.20 | 29.23 | 1,180,152 | -0.05(-0.18%) |
Apr 21, 2011 | 29.11 | 29.32 | 28.91 | 29.28 | 672,954 | +0.35(+1.22%) |
Apr 20, 2011 | 28.80 | 29.13 | 28.72 | 28.93 | 1,416,912 | +0.43(+1.51%) |
Apr 19, 2011 | 28.69 | 28.74 | 28.34 | 28.50 | 1,161,619 | -0.18(-0.64%) |
Apr 18, 2011 | 28.85 | 28.85 | 28.45 | 28.69 | 835,072 | -0.45(-1.53%) |
Apr 15, 2011 | 29.20 | 29.22 | 28.89 | 29.13 | 897,856 | +0.10(+0.34%) |
Apr 14, 2011 | 28.89 | 29.07 | 28.65 | 29.03 | 1,065,792 | +0.05(+0.16%) |
Apr 13, 2011 | 29.12 | 29.28 | 28.81 | 28.98 | 1,063,535 | -0.01(-0.03%) |
Apr 12, 2011 | 29.11 | 29.30 | 28.81 | 28.99 | 992,565 | -0.25(-0.87%) |
Apr 11, 2011 | 29.18 | 29.63 | 29.08 | 29.25 | 695,101 | +0.06(+0.21%) |
Apr 08, 2011 | 29.71 | 29.91 | 29.05 | 29.18 | 1,718,418 | -0.45(-1.50%) |
Apr 07, 2011 | 29.87 | 30.00 | 29.40 | 29.63 | 1,434,455 | -0.33(-1.10%) |
Apr 06, 2011 | 29.50 | 29.98 | 29.32 | 29.96 | 1,374,184 | +0.57(+1.93%) |
Apr 05, 2011 | 29.39 | 29.61 | 29.08 | 29.39 | 1,413,400 | -0.07(-0.23%) |
Apr 04, 2011 | 29.58 | 29.74 | 29.38 | 29.46 | 1,700,272 | +0.02(+0.08%) |
Apr 01, 2011 | 29.78 | 29.89 | 29.39 | 29.44 | 2,056,594 | -0.15(-0.52%) |
Mar 31, 2011 | 29.83 | 29.95 | 29.54 | 29.59 | 1,851,054 | -0.39(-1.31%) |
Mar 30, 2011 | 29.65 | 30.05 | 29.55 | 29.98 | 1,257,726 | +0.41(+1.40%) |
Mar 29, 2011 | 30.19 | 30.26 | 29.53 | 29.57 | 1,649,906 | -0.68(-2.26%) |
Mar 28, 2011 | 30.41 | 30.67 | 30.25 | 30.25 | 1,324,279 | -0.07(-0.23%) |
Mar 25, 2011 | 30.32 | 30.63 | 30.25 | 30.32 | 743,595 | +0.02(+0.08%) |
Mar 24, 2011 | 30.11 | 30.30 | 29.98 | 30.30 | 861,827 | +0.30(+1.00%) |
Mar 23, 2011 | 30.21 | 30.30 | 29.72 | 30.00 | 1,238,147 | -0.33(-1.09%) |
Mar 22, 2011 | 30.81 | 30.84 | 30.33 | 30.33 | 994,338 | -0.47(-1.52%) |
Mar 21, 2011 | 30.71 | 30.81 | 30.61 | 30.80 | 1,598,143 | +0.78(+2.61%) |
Mar 18, 2011 | 29.85 | 30.28 | 29.78 | 30.01 | 2,088,042 | +0.51(+1.72%) |
Mar 17, 2011 | 29.43 | 29.64 | 29.26 | 29.51 | 1,123,721 | +0.44(+1.51%) |
Mar 16, 2011 | 29.28 | 29.54 | 28.92 | 29.07 | 1,964,245 | -0.31(-1.05%) |
Mar 15, 2011 | 29.15 | 29.57 | 29.12 | 29.38 | 1,845,405 | +0.18(+0.61%) |
Mar 14, 2011 | 29.12 | 29.54 | 28.88 | 29.20 | 955,591 | -0.14(-0.47%) |
Mar 11, 2011 | 29.06 | 29.47 | 28.72 | 29.34 | 1,109,040 | +0.01(+0.03%) |
Mar 10, 2011 | 29.35 | 30.00 | 29.28 | 29.33 | 2,223,524 | -0.29(-0.99%) |
Mar 09, 2011 | 29.58 | 29.65 | 29.16 | 29.62 | 3,261,744 | +0.01(+0.03%) |
Mar 08, 2011 | 30.05 | 30.20 | 28.88 | 29.61 | 4,150,133 | -0.39(-1.31%) |
Mar 07, 2011 | 30.18 | 30.40 | 29.88 | 30.01 | 1,696,927 | -0.03(-0.10%) |
Mar 04, 2011 | 30.71 | 30.95 | 30.01 | 30.04 | 1,707,224 | -0.74(-2.40%) |
Mar 03, 2011 | 30.64 | 30.88 | 30.44 | 30.78 | 1,677,780 | +0.46(+1.52%) |
Mar 02, 2011 | 30.64 | 30.92 | 30.27 | 30.31 | 1,097,549 | -0.32(-1.03%) |
Mar 01, 2011 | 31.30 | 31.50 | 30.62 | 30.63 | 700,533 | -0.59(-1.90%) |
Feb 28, 2011 | 31.27 | 31.45 | 31.11 | 31.22 | 847,877 | -0.01(-0.02%) |
Feb 25, 2011 | 30.59 | 31.24 | 30.58 | 31.23 | 927,299 | +0.72(+2.37%) |
Feb 24, 2011 | 30.98 | 31.33 | 30.23 | 30.51 | 1,250,104 | -0.41(-1.34%) |
Feb 23, 2011 | 31.21 | 31.42 | 30.73 | 30.92 | 1,840,625 | -0.36(-1.15%) |
Feb 22, 2011 | 31.66 | 31.81 | 31.12 | 31.28 | 1,533,918 | -0.64(-2.01%) |
Feb 18, 2011 | 31.85 | 32.07 | 31.71 | 31.92 | 991,951 | +0.36(+1.14%) |
Feb 17, 2011 | 30.91 | 31.62 | 30.91 | 31.56 | 829,154 | +0.56(+1.80%) |
Feb 16, 2011 | 30.90 | 31.26 | 30.81 | 31.01 | 1,137,529 | +0.14(+0.45%) |
Feb 15, 2011 | 30.28 | 31.13 | 30.22 | 30.87 | 952,373 | +0.47(+1.54%) |
Feb 14, 2011 | 30.46 | 30.53 | 30.13 | 30.40 | 665,667 | -0.21(-0.70%) |
Feb 11, 2011 | 30.13 | 30.63 | 30.13 | 30.61 | 1,086,224 | +0.31(+1.04%) |
Feb 10, 2011 | 30.53 | 30.54 | 30.16 | 30.30 | 911,169 | -0.32(-1.05%) |
Feb 09, 2011 | 30.39 | 30.75 | 30.26 | 30.62 | 1,032,193 | +0.24(+0.78%) |
Feb 08, 2011 | 30.39 | 30.47 | 30.16 | 30.39 | 1,137,603 | +0.03(+0.10%) |
Feb 07, 2011 | 30.24 | 30.48 | 30.06 | 30.35 | 764,335 | +0.15(+0.51%) |
Feb 04, 2011 | 29.98 | 30.25 | 29.56 | 30.20 | 865,163 | -0.05(-0.15%) |
Feb 03, 2011 | 30.14 | 30.98 | 29.80 | 30.25 | 2,219,043 | +0.32(+1.07%) |
Feb 02, 2011 | 30.31 | 30.61 | 29.87 | 29.93 | 1,277,062 | -0.57(-1.86%) |