Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.52 | 32.52 | 32.19 | 32.25 | 594,761 | -0.18(-0.56%) |
Apr 28, 2011 | 32.35 | 32.47 | 32.10 | 32.43 | 829,974 | +0.06(+0.19%) |
Apr 27, 2011 | 32.70 | 32.70 | 32.27 | 32.37 | 1,060,093 | -0.30(-0.92%) |
Apr 26, 2011 | 32.57 | 32.79 | 32.46 | 32.67 | 693,006 | +0.24(+0.74%) |
Apr 25, 2011 | 32.52 | 32.59 | 32.20 | 32.43 | 620,271 | -0.18(-0.55%) |
Apr 21, 2011 | 32.52 | 32.69 | 32.37 | 32.61 | 640,501 | +0.15(+0.45%) |
Apr 20, 2011 | 32.32 | 32.51 | 32.19 | 32.46 | 801,455 | +0.52(+1.61%) |
Apr 19, 2011 | 31.64 | 31.97 | 31.64 | 31.95 | 1,034,543 | +0.40(+1.28%) |
Apr 18, 2011 | 31.76 | 31.76 | 31.42 | 31.54 | 1,048,275 | -0.49(-1.53%) |
Apr 15, 2011 | 32.22 | 32.22 | 31.88 | 32.03 | 785,902 | -0.03(-0.08%) |
Apr 14, 2011 | 31.95 | 32.11 | 31.65 | 32.06 | 995,858 | +0.03(+0.11%) |
Apr 13, 2011 | 32.30 | 32.49 | 31.97 | 32.03 | 1,217,555 | -0.16(-0.51%) |
Apr 12, 2011 | 32.53 | 32.75 | 32.19 | 32.19 | 952,925 | -0.45(-1.37%) |
Apr 11, 2011 | 32.72 | 33.02 | 32.64 | 32.64 | 917,141 | -0.13(-0.39%) |
Apr 08, 2011 | 33.49 | 33.49 | 32.72 | 32.77 | 1,403,498 | -0.52(-1.57%) |
Apr 07, 2011 | 33.76 | 33.88 | 33.28 | 33.29 | 1,342,911 | -0.51(-1.50%) |
Apr 06, 2011 | 34.11 | 34.11 | 33.76 | 33.80 | 695,638 | -0.15(-0.43%) |
Apr 05, 2011 | 34.17 | 34.23 | 33.86 | 33.94 | 1,080,027 | -0.27(-0.78%) |
Apr 04, 2011 | 34.00 | 34.29 | 33.88 | 34.21 | 1,380,780 | +0.15(+0.43%) |
Apr 01, 2011 | 33.51 | 34.11 | 33.38 | 34.06 | 1,183,238 | +0.68(+2.03%) |
Mar 31, 2011 | 32.90 | 33.41 | 32.89 | 33.38 | 886,819 | +0.36(+1.09%) |
Mar 30, 2011 | 32.76 | 33.13 | 32.72 | 33.02 | 804,596 | +0.34(+1.03%) |
Mar 29, 2011 | 32.26 | 32.69 | 32.18 | 32.69 | 618,917 | +0.33(+1.01%) |
Mar 28, 2011 | 32.33 | 32.47 | 32.19 | 32.36 | 612,137 | +0.03(+0.08%) |
Mar 25, 2011 | 32.13 | 32.41 | 31.99 | 32.34 | 626,007 | +0.24(+0.75%) |
Mar 24, 2011 | 31.90 | 32.10 | 31.73 | 32.09 | 561,654 | +0.39(+1.22%) |
Mar 23, 2011 | 31.46 | 31.79 | 31.24 | 31.71 | 543,051 | +0.17(+0.55%) |
Mar 22, 2011 | 31.58 | 31.66 | 31.42 | 31.54 | 464,002 | -0.06(-0.19%) |
Mar 21, 2011 | 31.71 | 31.73 | 31.52 | 31.60 | 941,507 | +0.71(+2.31%) |
Mar 18, 2011 | 30.83 | 30.96 | 30.64 | 30.88 | 1,014,121 | +0.40(+1.32%) |
Mar 17, 2011 | 30.82 | 30.87 | 30.36 | 30.48 | 780,089 | -0.02(-0.06%) |
Mar 16, 2011 | 30.72 | 30.81 | 30.19 | 30.50 | 1,082,174 | -0.30(-0.98%) |
Mar 15, 2011 | 30.51 | 30.93 | 30.48 | 30.80 | 1,158,854 | -0.40(-1.27%) |
Mar 14, 2011 | 31.43 | 31.73 | 31.05 | 31.19 | 1,873,345 | -0.48(-1.52%) |
Mar 11, 2011 | 31.12 | 31.71 | 30.99 | 31.67 | 891,900 | +0.57(+1.82%) |
Mar 10, 2011 | 31.19 | 31.37 | 30.97 | 31.11 | 988,876 | -0.42(-1.34%) |
Mar 09, 2011 | 31.27 | 31.70 | 31.00 | 31.53 | 560,593 | +0.15(+0.49%) |
Mar 08, 2011 | 30.71 | 31.38 | 30.56 | 31.37 | 592,135 | +0.72(+2.35%) |
Mar 07, 2011 | 31.04 | 31.10 | 30.20 | 30.65 | 683,598 | -0.23(-0.75%) |
Mar 04, 2011 | 31.43 | 31.51 | 30.69 | 30.88 | 878,622 | -0.55(-1.75%) |
Mar 03, 2011 | 31.01 | 31.43 | 31.01 | 31.43 | 726,604 | +0.67(+2.18%) |
Mar 02, 2011 | 30.46 | 30.91 | 30.46 | 30.76 | 768,898 | +0.20(+0.65%) |
Mar 01, 2011 | 30.77 | 30.92 | 30.38 | 30.57 | 1,082,851 | -0.15(-0.50%) |
Feb 28, 2011 | 30.32 | 30.72 | 30.22 | 30.72 | 744,277 | +0.47(+1.56%) |
Feb 25, 2011 | 29.97 | 30.40 | 29.95 | 30.25 | 826,928 | +0.36(+1.21%) |
Feb 24, 2011 | 29.79 | 30.06 | 29.66 | 29.89 | 843,906 | +0.04(+0.14%) |
Feb 23, 2011 | 30.35 | 30.66 | 29.63 | 29.84 | 1,037,622 | -0.72(-2.36%) |
Feb 22, 2011 | 30.98 | 31.05 | 30.44 | 30.57 | 907,672 | -0.64(-2.04%) |
Feb 18, 2011 | 31.00 | 31.21 | 30.92 | 31.20 | 662,866 | +0.19(+0.61%) |
Feb 17, 2011 | 30.97 | 31.10 | 30.86 | 31.01 | 427,540 | +0.03(+0.08%) |
Feb 16, 2011 | 31.15 | 31.26 | 30.82 | 30.99 | 449,329 | -0.02(-0.06%) |
Feb 15, 2011 | 31.00 | 31.11 | 30.94 | 31.00 | 445,682 | -0.09(-0.28%) |
Feb 14, 2011 | 31.18 | 31.18 | 30.91 | 31.09 | 546,204 | -0.06(-0.19%) |
Feb 11, 2011 | 30.52 | 31.16 | 30.31 | 31.15 | 821,276 | +0.50(+1.62%) |
Feb 10, 2011 | 30.88 | 30.94 | 30.28 | 30.65 | 1,089,934 | -0.34(-1.10%) |
Feb 09, 2011 | 31.48 | 31.60 | 30.96 | 30.99 | 758,721 | -0.66(-2.08%) |
Feb 08, 2011 | 31.53 | 31.65 | 31.30 | 31.65 | 501,750 | +0.20(+0.63%) |
Feb 07, 2011 | 31.09 | 31.56 | 31.02 | 31.46 | 459,767 | +0.48(+1.55%) |
Feb 04, 2011 | 30.88 | 31.03 | 30.79 | 30.98 | 299,730 | +0.17(+0.56%) |
Feb 03, 2011 | 30.71 | 30.96 | 30.56 | 30.81 | 507,942 | +0.07(+0.22%) |
Feb 02, 2011 | 30.78 | 31.11 | 30.68 | 30.74 | 350,807 | -0.15(-0.50%) |