Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.81 | 32.09 | 31.77 | 31.89 | 312,697 | +0.09(+0.27%) |
Apr 28, 2011 | 31.50 | 31.84 | 31.43 | 31.81 | 224,715 | +0.16(+0.49%) |
Apr 27, 2011 | 31.39 | 31.87 | 31.39 | 31.65 | 495,762 | +0.18(+0.57%) |
Apr 26, 2011 | 31.50 | 31.62 | 31.28 | 31.47 | 179,581 | -0.04(-0.12%) |
Apr 25, 2011 | 31.21 | 31.56 | 31.15 | 31.51 | 246,786 | -0.04(-0.14%) |
Apr 21, 2011 | 31.99 | 31.99 | 31.32 | 31.55 | 275,082 | -0.20(-0.63%) |
Apr 20, 2011 | 31.75 | 31.83 | 31.54 | 31.75 | 446,137 | +0.29(+0.91%) |
Apr 19, 2011 | 31.13 | 31.47 | 31.01 | 31.46 | 541,009 | +0.39(+1.26%) |
Apr 18, 2011 | 30.88 | 31.22 | 30.67 | 31.07 | 443,787 | -0.14(-0.44%) |
Apr 15, 2011 | 31.05 | 31.36 | 30.86 | 31.21 | 754,260 | +0.83(+2.73%) |
Apr 14, 2011 | 29.79 | 30.39 | 29.68 | 30.38 | 648,641 | +0.40(+1.35%) |
Apr 13, 2011 | 30.16 | 30.35 | 29.84 | 29.97 | 255,430 | -0.29(-0.97%) |
Apr 12, 2011 | 29.35 | 30.59 | 29.35 | 30.27 | 635,478 | +0.72(+2.42%) |
Apr 11, 2011 | 29.73 | 29.89 | 29.27 | 29.55 | 389,539 | -0.16(-0.54%) |
Apr 08, 2011 | 30.30 | 30.35 | 29.56 | 29.71 | 440,913 | -0.45(-1.49%) |
Apr 07, 2011 | 30.83 | 30.85 | 30.04 | 30.16 | 533,879 | -0.70(-2.28%) |
Apr 06, 2011 | 30.97 | 31.06 | 30.41 | 30.87 | 370,360 | +0.04(+0.14%) |
Apr 05, 2011 | 30.44 | 31.13 | 30.36 | 30.82 | 381,839 | +0.30(+0.98%) |
Apr 04, 2011 | 30.78 | 30.88 | 30.47 | 30.52 | 232,772 | -0.12(-0.41%) |
Apr 01, 2011 | 30.70 | 30.72 | 30.15 | 30.65 | 389,132 | +0.06(+0.18%) |
Mar 31, 2011 | 30.47 | 30.72 | 30.28 | 30.59 | 271,827 | +0.15(+0.49%) |
Mar 30, 2011 | 30.44 | 30.66 | 30.25 | 30.44 | 290,737 | +0.30(+1.01%) |
Mar 29, 2011 | 30.16 | 30.37 | 29.91 | 30.14 | 336,050 | +0.02(+0.06%) |
Mar 28, 2011 | 30.58 | 30.67 | 30.05 | 30.12 | 307,493 | -0.38(-1.25%) |
Mar 25, 2011 | 30.66 | 31.12 | 30.49 | 30.50 | 280,813 | -0.11(-0.37%) |
Mar 24, 2011 | 30.41 | 30.73 | 30.25 | 30.61 | 269,003 | +0.29(+0.97%) |
Mar 23, 2011 | 29.89 | 30.40 | 29.65 | 30.32 | 313,942 | +0.35(+1.18%) |
Mar 22, 2011 | 30.24 | 30.38 | 29.91 | 29.96 | 227,463 | -0.21(-0.68%) |
Mar 21, 2011 | 30.21 | 30.35 | 29.99 | 30.17 | 408,147 | +0.27(+0.90%) |
Mar 18, 2011 | 29.79 | 30.00 | 29.59 | 29.90 | 483,081 | +0.36(+1.22%) |
Mar 17, 2011 | 30.52 | 30.67 | 29.51 | 29.54 | 385,283 | -0.51(-1.70%) |
Mar 16, 2011 | 30.55 | 30.64 | 30.02 | 30.05 | 426,097 | -0.50(-1.65%) |
Mar 15, 2011 | 29.64 | 30.72 | 29.56 | 30.55 | 966,267 | +0.37(+1.22%) |
Mar 14, 2011 | 30.62 | 31.08 | 30.17 | 30.19 | 487,052 | -0.68(-2.20%) |
Mar 11, 2011 | 30.18 | 31.21 | 30.01 | 30.87 | 678,164 | +0.63(+2.08%) |
Mar 10, 2011 | 30.01 | 30.53 | 29.93 | 30.24 | 587,147 | -0.38(-1.24%) |
Mar 09, 2011 | 30.14 | 30.80 | 30.14 | 30.62 | 267,426 | +0.32(+1.05%) |
Mar 08, 2011 | 29.67 | 30.59 | 29.66 | 30.30 | 444,170 | +0.44(+1.46%) |
Mar 07, 2011 | 29.73 | 30.19 | 29.47 | 29.86 | 789,440 | +0.16(+0.52%) |
Mar 04, 2011 | 30.21 | 30.72 | 29.60 | 29.71 | 946,806 | -0.67(-2.19%) |
Mar 03, 2011 | 30.19 | 30.87 | 30.19 | 30.37 | 592,591 | +0.30(+0.99%) |
Mar 02, 2011 | 29.93 | 30.77 | 29.93 | 30.07 | 814,894 | +0.17(+0.58%) |
Mar 01, 2011 | 31.08 | 31.08 | 29.80 | 29.90 | 1,245,174 | -1.13(-3.63%) |
Feb 28, 2011 | 31.57 | 31.76 | 30.88 | 31.03 | 572,015 | -0.14(-0.44%) |
Feb 25, 2011 | 30.75 | 31.28 | 30.75 | 31.16 | 342,953 | +0.45(+1.48%) |
Feb 24, 2011 | 30.62 | 30.80 | 30.24 | 30.71 | 654,533 | +0.09(+0.28%) |
Feb 23, 2011 | 30.99 | 31.21 | 30.01 | 30.62 | 998,617 | -0.43(-1.38%) |
Feb 22, 2011 | 32.35 | 32.59 | 31.00 | 31.05 | 1,304,456 | -2.15(-6.49%) |
Feb 18, 2011 | 32.65 | 33.33 | 32.51 | 33.21 | 499,083 | +0.60(+1.85%) |
Feb 17, 2011 | 32.53 | 32.75 | 32.47 | 32.60 | 235,453 | -0.08(-0.25%) |
Feb 16, 2011 | 32.43 | 32.98 | 32.42 | 32.68 | 338,084 | -0.06(-0.19%) |
Feb 15, 2011 | 32.76 | 33.03 | 32.61 | 32.75 | 405,700 | -0.01(-0.04%) |
Feb 14, 2011 | 32.43 | 32.81 | 32.35 | 32.76 | 209,180 | +0.19(+0.59%) |
Feb 11, 2011 | 32.63 | 32.71 | 32.37 | 32.56 | 344,034 | -0.17(-0.53%) |
Feb 10, 2011 | 32.68 | 32.84 | 32.56 | 32.74 | 252,047 | -0.06(-0.17%) |
Feb 09, 2011 | 32.81 | 33.06 | 32.62 | 32.79 | 209,408 | +0.11(+0.32%) |
Feb 08, 2011 | 32.41 | 32.70 | 32.07 | 32.69 | 334,966 | +0.21(+0.65%) |
Feb 07, 2011 | 32.77 | 32.98 | 32.42 | 32.48 | 255,349 | -0.22(-0.67%) |
Feb 04, 2011 | 32.33 | 32.84 | 32.20 | 32.70 | 494,319 | +0.36(+1.12%) |
Feb 03, 2011 | 31.95 | 32.37 | 31.81 | 32.33 | 516,088 | +0.46(+1.45%) |
Feb 02, 2011 | 31.79 | 32.09 | 31.65 | 31.87 | 432,814 | -0.11(-0.35%) |