Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.86 | 31.35 | 30.86 | 31.11 | 13,363,449 | +0.51(+1.66%) |
Apr 28, 2011 | 29.79 | 30.71 | 29.51 | 30.60 | 12,439,291 | +0.70(+2.36%) |
Apr 27, 2011 | 29.86 | 30.00 | 29.73 | 29.90 | 6,600,012 | +0.19(+0.63%) |
Apr 26, 2011 | 29.53 | 29.81 | 29.51 | 29.71 | 9,193,617 | +0.24(+0.81%) |
Apr 25, 2011 | 29.53 | 29.61 | 29.43 | 29.47 | 5,893,893 | -0.28(-0.93%) |
Apr 21, 2011 | 29.81 | 29.95 | 29.66 | 29.75 | 5,683,022 | -0.01(-0.05%) |
Apr 20, 2011 | 30.08 | 30.08 | 29.70 | 29.76 | 7,658,981 | -0.05(-0.18%) |
Apr 19, 2011 | 29.78 | 29.87 | 29.64 | 29.82 | 7,593,719 | +0.03(+0.09%) |
Apr 18, 2011 | 29.81 | 29.92 | 29.70 | 29.79 | 5,719,248 | -0.17(-0.56%) |
Apr 15, 2011 | 29.96 | 30.02 | 29.86 | 29.96 | 9,025,398 | -0.01(-0.04%) |
Apr 14, 2011 | 29.82 | 30.08 | 29.76 | 29.97 | 9,162,362 | +0.08(+0.28%) |
Apr 13, 2011 | 30.24 | 30.27 | 29.88 | 29.89 | 7,278,753 | -0.34(-1.13%) |
Apr 12, 2011 | 29.89 | 30.66 | 29.82 | 30.23 | 12,730,421 | +0.34(+1.14%) |
Apr 11, 2011 | 29.70 | 29.93 | 29.70 | 29.89 | 5,759,787 | +0.12(+0.41%) |
Apr 08, 2011 | 29.88 | 29.97 | 29.65 | 29.77 | 5,427,255 | -0.10(-0.34%) |
Apr 07, 2011 | 29.90 | 29.92 | 29.66 | 29.87 | 6,639,694 | +0.01(+0.04%) |
Apr 06, 2011 | 29.66 | 29.91 | 29.60 | 29.86 | 7,901,607 | +0.25(+0.85%) |
Apr 05, 2011 | 29.60 | 29.70 | 29.39 | 29.60 | 4,745,357 | -0.07(-0.22%) |
Apr 04, 2011 | 29.52 | 29.71 | 29.49 | 29.67 | 3,562,439 | +0.18(+0.62%) |
Apr 01, 2011 | 29.66 | 29.79 | 29.41 | 29.49 | 6,174,003 | -0.09(-0.30%) |
Mar 31, 2011 | 29.69 | 29.80 | 29.52 | 29.58 | 5,664,878 | -0.16(-0.55%) |
Mar 30, 2011 | 29.74 | 29.74 | 29.74 | 29.74 | 6,042,727 | +0.29(+0.98%) |
Mar 29, 2011 | 29.40 | 29.57 | 29.39 | 29.45 | 6,159,058 | -0.03(-0.09%) |
Mar 28, 2011 | 29.35 | 29.64 | 29.35 | 29.48 | 8,800,612 | +0.12(+0.42%) |
Mar 25, 2011 | 29.10 | 29.48 | 29.06 | 29.35 | 5,909,650 | -0.05(-0.19%) |
Mar 24, 2011 | 28.82 | 29.42 | 28.71 | 29.41 | 9,779,560 | +0.74(+2.57%) |
Mar 23, 2011 | 28.72 | 28.85 | 28.52 | 28.67 | 7,450,180 | -0.05(-0.18%) |
Mar 22, 2011 | 28.71 | 28.99 | 28.63 | 28.72 | 6,777,526 | +0.01(+0.03%) |
Mar 21, 2011 | 28.52 | 28.75 | 28.51 | 28.71 | 9,187,721 | +0.53(+1.90%) |
Mar 18, 2011 | 28.29 | 28.33 | 27.98 | 28.18 | 11,999,022 | +0.09(+0.33%) |
Mar 17, 2011 | 28.33 | 28.40 | 28.03 | 28.09 | 8,584,460 | +0.02(+0.08%) |
Mar 16, 2011 | 28.22 | 28.23 | 28.05 | 28.07 | 10,496,595 | -0.23(-0.82%) |
Mar 15, 2011 | 28.31 | 28.46 | 28.29 | 28.30 | 8,783,628 | -0.37(-1.28%) |
Mar 14, 2011 | 28.82 | 28.89 | 28.54 | 28.66 | 7,087,196 | -0.33(-1.15%) |
Mar 11, 2011 | 28.78 | 29.08 | 28.71 | 29.00 | 5,156,146 | +0.07(+0.25%) |
Mar 10, 2011 | 28.82 | 29.04 | 28.72 | 28.92 | 7,772,169 | -0.01(-0.03%) |
Mar 09, 2011 | 28.53 | 28.93 | 28.53 | 28.93 | 5,167,080 | +0.30(+1.04%) |
Mar 08, 2011 | 28.52 | 28.70 | 28.40 | 28.63 | 8,166,080 | +0.24(+0.84%) |
Mar 07, 2011 | 28.39 | 28.46 | 28.24 | 28.40 | 7,605,876 | +0.01(+0.05%) |
Mar 04, 2011 | 28.58 | 28.63 | 28.29 | 28.38 | 8,323,747 | -0.21(-0.73%) |
Mar 03, 2011 | 28.49 | 28.70 | 28.38 | 28.59 | 7,669,800 | +0.29(+1.04%) |
Mar 02, 2011 | 28.50 | 28.51 | 28.25 | 28.30 | 7,873,579 | -0.14(-0.48%) |
Mar 01, 2011 | 28.67 | 28.90 | 28.43 | 28.43 | 7,630,170 | -0.32(-1.12%) |
Feb 28, 2011 | 28.66 | 28.79 | 28.56 | 28.76 | 5,229,868 | +0.15(+0.51%) |
Feb 25, 2011 | 28.56 | 28.70 | 28.39 | 28.61 | 4,053,375 | +0.17(+0.59%) |
Feb 24, 2011 | 28.66 | 28.76 | 28.29 | 28.44 | 7,675,704 | -0.26(-0.91%) |
Feb 23, 2011 | 28.80 | 28.97 | 28.62 | 28.70 | 6,719,352 | -0.08(-0.29%) |
Feb 22, 2011 | 28.61 | 28.90 | 28.50 | 28.78 | 7,697,592 | +0.07(+0.23%) |
Feb 18, 2011 | 28.78 | 28.86 | 28.67 | 28.72 | 7,703,586 | +0.01(+0.03%) |
Feb 17, 2011 | 28.65 | 28.71 | 28.56 | 28.71 | 5,612,813 | -0.05(-0.18%) |
Feb 16, 2011 | 28.62 | 28.79 | 28.55 | 28.76 | 6,592,307 | +0.11(+0.38%) |
Feb 15, 2011 | 28.92 | 28.93 | 28.59 | 28.65 | 7,936,302 | -0.28(-0.97%) |
Feb 14, 2011 | 28.87 | 29.18 | 28.71 | 28.93 | 12,447,967 | +0.03(+0.11%) |
Feb 11, 2011 | 28.40 | 28.96 | 28.28 | 28.90 | 10,778,083 | +0.55(+1.92%) |
Feb 10, 2011 | 28.66 | 28.75 | 28.32 | 28.36 | 12,789,201 | -0.33(-1.14%) |
Feb 09, 2011 | 28.69 | 28.82 | 28.49 | 28.68 | 7,419,223 | -0.09(-0.31%) |
Feb 08, 2011 | 28.29 | 28.95 | 28.27 | 28.77 | 15,318,626 | +0.83(+2.99%) |
Feb 07, 2011 | 27.99 | 28.00 | 27.76 | 27.93 | 12,359,865 | +0.01(+0.05%) |
Feb 04, 2011 | 27.81 | 27.95 | 27.74 | 27.92 | 9,242,831 | +0.11(+0.41%) |
Feb 03, 2011 | 27.85 | 27.98 | 27.75 | 27.81 | 10,363,856 | -0.04(-0.16%) |
Feb 02, 2011 | 27.92 | 27.92 | 27.42 | 27.85 | 20,653,860 | -0.24(-0.86%) |