Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.13 | 33.13 | 32.58 | 32.66 | 2,185,231 | -0.27(-0.81%) |
Apr 28, 2011 | 33.02 | 33.20 | 32.70 | 32.92 | 1,897,421 | -0.25(-0.75%) |
Apr 27, 2011 | 33.23 | 33.26 | 32.88 | 33.17 | 2,430,760 | +0.06(+0.18%) |
Apr 26, 2011 | 33.49 | 33.49 | 32.94 | 33.11 | 3,586,310 | -0.29(-0.86%) |
Apr 25, 2011 | 33.65 | 34.11 | 33.09 | 33.40 | 2,225,760 | -0.39(-1.16%) |
Apr 21, 2011 | 33.35 | 33.82 | 33.23 | 33.79 | 1,880,823 | +0.62(+1.87%) |
Apr 20, 2011 | 33.19 | 33.19 | 32.79 | 33.17 | 2,500,490 | +0.41(+1.24%) |
Apr 19, 2011 | 32.69 | 33.02 | 32.55 | 32.76 | 4,082,295 | +0.05(+0.14%) |
Apr 18, 2011 | 33.34 | 33.34 | 31.89 | 32.72 | 6,126,033 | -0.65(-1.94%) |
Apr 15, 2011 | 32.75 | 33.61 | 32.54 | 33.37 | 5,349,084 | +0.66(+2.03%) |
Apr 14, 2011 | 32.23 | 32.72 | 31.99 | 32.70 | 2,203,571 | +0.41(+1.26%) |
Apr 13, 2011 | 32.84 | 32.84 | 31.99 | 32.29 | 1,882,885 | -0.29(-0.88%) |
Apr 12, 2011 | 33.17 | 33.17 | 32.07 | 32.58 | 2,308,390 | -0.03(-0.09%) |
Apr 11, 2011 | 32.20 | 32.95 | 32.10 | 32.61 | 2,440,150 | +0.51(+1.60%) |
Apr 08, 2011 | 32.42 | 32.42 | 31.93 | 32.10 | 1,344,160 | +0.00(+0.00%) |
Apr 07, 2011 | 32.67 | 32.85 | 32.07 | 32.10 | 1,716,558 | -0.57(-1.76%) |
Apr 06, 2011 | 32.66 | 32.93 | 32.49 | 32.67 | 1,378,388 | +0.29(+0.89%) |
Apr 05, 2011 | 32.29 | 32.64 | 32.00 | 32.39 | 1,827,478 | -0.09(-0.28%) |
Apr 04, 2011 | 32.28 | 32.64 | 32.19 | 32.48 | 2,582,470 | +0.20(+0.61%) |
Apr 01, 2011 | 31.69 | 32.66 | 31.62 | 32.28 | 3,408,217 | +0.78(+2.49%) |
Mar 31, 2011 | 31.22 | 31.59 | 31.18 | 31.49 | 1,527,008 | +0.12(+0.39%) |
Mar 30, 2011 | 31.30 | 31.63 | 31.16 | 31.37 | 2,303,063 | +0.17(+0.53%) |
Mar 29, 2011 | 31.19 | 31.66 | 31.06 | 31.21 | 3,422,049 | +0.02(+0.05%) |
Mar 28, 2011 | 31.40 | 31.78 | 30.95 | 31.19 | 3,845,384 | -0.21(-0.67%) |
Mar 25, 2011 | 31.52 | 31.68 | 31.21 | 31.40 | 975,321 | -0.11(-0.34%) |
Mar 24, 2011 | 31.36 | 31.78 | 31.34 | 31.51 | 2,488,820 | +0.29(+0.92%) |
Mar 23, 2011 | 31.24 | 31.40 | 30.88 | 31.22 | 1,748,126 | -0.06(-0.19%) |
Mar 22, 2011 | 31.69 | 31.80 | 31.21 | 31.28 | 1,508,710 | -0.35(-1.10%) |
Mar 21, 2011 | 31.35 | 31.66 | 30.98 | 31.63 | 2,362,495 | +0.75(+2.44%) |
Mar 18, 2011 | 31.00 | 31.10 | 30.76 | 30.88 | 2,506,753 | +0.45(+1.49%) |
Mar 17, 2011 | 30.44 | 30.66 | 30.18 | 30.42 | 1,983,645 | +0.41(+1.36%) |
Mar 16, 2011 | 30.98 | 31.19 | 29.72 | 30.02 | 4,681,578 | -0.96(-3.09%) |
Mar 15, 2011 | 31.09 | 31.19 | 30.30 | 30.97 | 6,553,676 | -0.97(-3.05%) |
Mar 14, 2011 | 32.36 | 32.43 | 31.89 | 31.95 | 2,188,866 | -0.65(-1.99%) |
Mar 11, 2011 | 32.46 | 32.96 | 32.36 | 32.60 | 2,926,363 | +0.00(+0.00%) |
Mar 10, 2011 | 33.00 | 33.38 | 32.55 | 32.60 | 3,832,658 | -0.74(-2.22%) |
Mar 09, 2011 | 33.73 | 33.73 | 33.03 | 33.34 | 3,037,193 | -0.52(-1.53%) |
Mar 08, 2011 | 33.80 | 34.20 | 33.61 | 33.85 | 3,788,249 | -0.03(-0.08%) |
Mar 07, 2011 | 34.02 | 34.56 | 33.49 | 33.88 | 2,945,838 | -0.06(-0.18%) |
Mar 04, 2011 | 33.85 | 34.15 | 33.70 | 33.94 | 3,383,812 | +0.08(+0.22%) |
Mar 03, 2011 | 32.82 | 33.89 | 32.82 | 33.86 | 2,396,089 | +1.28(+3.94%) |
Mar 02, 2011 | 32.26 | 32.79 | 32.22 | 32.58 | 1,900,249 | +0.28(+0.88%) |
Mar 01, 2011 | 33.06 | 33.29 | 32.28 | 32.30 | 3,519,526 | -0.60(-1.82%) |
Feb 28, 2011 | 32.70 | 33.00 | 32.67 | 32.90 | 2,411,296 | +0.20(+0.60%) |
Feb 25, 2011 | 31.81 | 32.70 | 31.66 | 32.70 | 2,574,397 | +0.95(+2.99%) |
Feb 24, 2011 | 31.69 | 31.81 | 31.27 | 31.75 | 2,781,755 | +0.11(+0.33%) |
Feb 23, 2011 | 31.72 | 31.83 | 31.36 | 31.65 | 2,580,165 | -0.17(-0.52%) |
Feb 22, 2011 | 32.39 | 32.64 | 31.68 | 31.81 | 2,812,910 | -1.03(-3.13%) |
Feb 18, 2011 | 32.16 | 32.94 | 31.62 | 32.84 | 7,834,282 | +0.65(+2.02%) |
Feb 17, 2011 | 31.89 | 32.31 | 31.78 | 32.19 | 2,151,001 | +0.08(+0.24%) |
Feb 16, 2011 | 32.34 | 32.43 | 31.74 | 32.11 | 2,311,561 | -0.15(-0.47%) |
Feb 15, 2011 | 31.71 | 32.45 | 31.59 | 32.26 | 2,904,003 | +0.48(+1.52%) |
Feb 14, 2011 | 31.75 | 31.92 | 31.60 | 31.78 | 1,233,825 | -0.09(-0.28%) |
Feb 11, 2011 | 31.42 | 31.87 | 31.27 | 31.87 | 1,394,689 | +0.38(+1.20%) |
Feb 10, 2011 | 31.10 | 31.59 | 31.07 | 31.49 | 1,629,908 | +0.17(+0.53%) |
Feb 09, 2011 | 31.03 | 31.45 | 31.01 | 31.33 | 1,473,870 | +0.11(+0.34%) |
Feb 08, 2011 | 31.31 | 31.51 | 31.01 | 31.22 | 2,086,694 | -0.12(-0.39%) |
Feb 07, 2011 | 31.48 | 31.93 | 31.15 | 31.34 | 3,409,649 | +0.02(+0.05%) |
Feb 04, 2011 | 31.25 | 31.48 | 30.91 | 31.33 | 1,539,220 | +0.06(+0.19%) |
Feb 03, 2011 | 31.25 | 31.36 | 30.54 | 31.27 | 3,881,433 | +0.00(+0.00%) |
Feb 02, 2011 | 31.33 | 31.33 | 30.97 | 31.27 | 1,668,920 | -0.11(-0.34%) |