Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.50 | 30.66 | 30.45 | 30.53 | 316,360 | +0.04(+0.14%) |
Apr 28, 2011 | 30.43 | 30.50 | 30.38 | 30.49 | 248,606 | +0.06(+0.19%) |
Apr 27, 2011 | 30.47 | 30.48 | 30.26 | 30.43 | 280,545 | +0.07(+0.22%) |
Apr 26, 2011 | 30.42 | 30.42 | 30.25 | 30.37 | 211,743 | +0.12(+0.39%) |
Apr 25, 2011 | 30.31 | 30.34 | 30.24 | 30.25 | 124,578 | -0.04(-0.14%) |
Apr 21, 2011 | 30.23 | 30.33 | 30.17 | 30.29 | 267,512 | +0.09(+0.31%) |
Apr 20, 2011 | 30.11 | 30.44 | 29.75 | 30.20 | 191,389 | +0.31(+1.03%) |
Apr 19, 2011 | 29.88 | 29.89 | 29.69 | 29.89 | 437,948 | +0.04(+0.14%) |
Apr 18, 2011 | 29.71 | 29.85 | 29.59 | 29.85 | 282,458 | -0.04(-0.14%) |
Apr 15, 2011 | 29.97 | 29.97 | 29.83 | 29.89 | 221,366 | -0.01(-0.02%) |
Apr 14, 2011 | 29.89 | 29.90 | 29.78 | 29.90 | 140,825 | +0.04(+0.12%) |
Apr 13, 2011 | 30.00 | 30.00 | 29.82 | 29.86 | 265,465 | -0.02(-0.07%) |
Apr 12, 2011 | 29.88 | 29.90 | 29.63 | 29.88 | 1,040,960 | -0.06(-0.21%) |
Apr 11, 2011 | 30.09 | 30.09 | 29.87 | 29.95 | 192,131 | -0.07(-0.25%) |
Apr 08, 2011 | 30.26 | 30.26 | 29.99 | 30.02 | 219,646 | -0.19(-0.61%) |
Apr 07, 2011 | 30.19 | 30.28 | 30.08 | 30.21 | 1,146,907 | +0.00(+0.01%) |
Apr 06, 2011 | 30.35 | 30.35 | 30.11 | 30.20 | 860,449 | -0.11(-0.38%) |
Apr 05, 2011 | 30.16 | 30.41 | 30.02 | 30.32 | 3,401,835 | +0.25(+0.83%) |
Apr 04, 2011 | 30.11 | 30.13 | 30.03 | 30.07 | 351,779 | +0.08(+0.26%) |
Apr 01, 2011 | 30.13 | 30.13 | 29.99 | 29.99 | 284,112 | -0.11(-0.36%) |
Mar 31, 2011 | 30.13 | 30.17 | 30.02 | 30.10 | 267,869 | -0.04(-0.12%) |
Mar 30, 2011 | 30.04 | 30.17 | 29.99 | 30.13 | 374,708 | +0.11(+0.38%) |
Mar 29, 2011 | 29.94 | 30.02 | 29.78 | 30.02 | 153,108 | +0.10(+0.33%) |
Mar 28, 2011 | 30.00 | 30.00 | 29.88 | 29.92 | 270,128 | +0.07(+0.24%) |
Mar 25, 2011 | 29.87 | 30.03 | 29.83 | 29.85 | 164,450 | -0.04(-0.12%) |
Mar 24, 2011 | 29.82 | 29.94 | 29.67 | 29.88 | 266,084 | +0.19(+0.62%) |
Mar 23, 2011 | 29.48 | 29.75 | 29.48 | 29.70 | 566,199 | +0.16(+0.53%) |
Mar 22, 2011 | 29.63 | 29.95 | 29.54 | 29.54 | 414,701 | -0.09(-0.31%) |
Mar 21, 2011 | 29.63 | 29.67 | 29.50 | 29.63 | 633,841 | +0.25(+0.85%) |
Mar 18, 2011 | 29.63 | 29.63 | 29.33 | 29.38 | 326,128 | +0.04(+0.12%) |
Mar 17, 2011 | 29.47 | 29.48 | 29.23 | 29.35 | 218,218 | +0.19(+0.64%) |
Mar 16, 2011 | 29.45 | 29.60 | 29.10 | 29.16 | 305,288 | -0.35(-1.19%) |
Mar 15, 2011 | 29.42 | 29.62 | 29.39 | 29.51 | 434,240 | -0.17(-0.56%) |
Mar 14, 2011 | 29.58 | 29.74 | 29.52 | 29.68 | 227,874 | -0.11(-0.38%) |
Mar 11, 2011 | 29.53 | 29.88 | 29.53 | 29.79 | 461,007 | +0.23(+0.77%) |
Mar 10, 2011 | 29.88 | 29.88 | 29.56 | 29.56 | 332,711 | -0.46(-1.54%) |
Mar 09, 2011 | 30.05 | 30.10 | 29.93 | 30.03 | 424,511 | -0.06(-0.19%) |
Mar 08, 2011 | 29.94 | 30.11 | 29.80 | 30.08 | 663,967 | +0.27(+0.91%) |
Mar 07, 2011 | 30.05 | 30.16 | 29.77 | 29.81 | 743,713 | -0.17(-0.57%) |
Mar 04, 2011 | 30.20 | 30.23 | 29.89 | 29.98 | 371,504 | -0.11(-0.38%) |
Mar 03, 2011 | 30.05 | 30.20 | 30.04 | 30.10 | 168,124 | +0.14(+0.48%) |
Mar 02, 2011 | 29.88 | 30.01 | 29.70 | 29.95 | 131,820 | +0.12(+0.41%) |
Mar 01, 2011 | 30.20 | 30.20 | 29.81 | 29.83 | 291,143 | -0.36(-1.18%) |
Feb 28, 2011 | 30.25 | 30.28 | 30.09 | 30.19 | 293,076 | +0.09(+0.28%) |
Feb 25, 2011 | 29.98 | 30.12 | 29.93 | 30.10 | 452,293 | +0.30(+1.01%) |
Feb 24, 2011 | 29.92 | 30.03 | 29.78 | 29.80 | 800,234 | -0.04(-0.14%) |
Feb 23, 2011 | 30.12 | 30.20 | 29.75 | 29.85 | 519,935 | -0.30(-0.99%) |
Feb 22, 2011 | 30.33 | 30.47 | 30.05 | 30.15 | 584,676 | -0.41(-1.36%) |
Feb 18, 2011 | 30.57 | 30.60 | 30.44 | 30.56 | 510,331 | +0.05(+0.16%) |
Feb 17, 2011 | 30.43 | 30.56 | 30.39 | 30.51 | 268,041 | -0.02(-0.07%) |
Feb 16, 2011 | 30.40 | 30.54 | 30.37 | 30.53 | 659,388 | +0.18(+0.59%) |
Feb 15, 2011 | 30.38 | 30.42 | 30.31 | 30.35 | 238,309 | -0.02(-0.07%) |
Feb 14, 2011 | 30.38 | 30.41 | 30.32 | 30.38 | 272,321 | +0.06(+0.21%) |
Feb 11, 2011 | 30.18 | 30.37 | 30.13 | 30.31 | 386,983 | -0.05(-0.16%) |
Feb 10, 2011 | 30.15 | 30.36 | 30.03 | 30.36 | 358,707 | +0.11(+0.35%) |
Feb 09, 2011 | 30.17 | 30.25 | 30.13 | 30.25 | 230,369 | +0.09(+0.31%) |
Feb 08, 2011 | 30.19 | 30.23 | 30.12 | 30.16 | 547,139 | +0.00(+0.00%) |
Feb 07, 2011 | 30.05 | 30.21 | 30.02 | 30.16 | 523,985 | +0.15(+0.50%) |
Feb 04, 2011 | 29.98 | 30.06 | 29.90 | 30.01 | 306,454 | +0.06(+0.19%) |
Feb 03, 2011 | 29.88 | 29.98 | 29.73 | 29.95 | 178,539 | +0.13(+0.43%) |
Feb 02, 2011 | 29.91 | 29.98 | 29.80 | 29.83 | 166,342 | -0.16(-0.55%) |