Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.06 | 32.13 | 31.07 | 31.29 | 1,062,264 | -0.58(-1.82%) |
Apr 28, 2011 | 31.98 | 32.45 | 31.71 | 31.87 | 994,725 | -0.98(-2.98%) |
Apr 27, 2011 | 33.09 | 33.31 | 32.44 | 32.85 | 1,167,637 | -0.08(-0.24%) |
Apr 26, 2011 | 33.08 | 33.30 | 32.82 | 32.93 | 586,261 | -0.17(-0.51%) |
Apr 25, 2011 | 33.17 | 33.39 | 32.65 | 33.10 | 289,365 | +0.13(+0.39%) |
Apr 21, 2011 | 33.27 | 33.29 | 32.86 | 32.97 | 291,108 | -0.28(-0.84%) |
Apr 20, 2011 | 32.53 | 33.25 | 32.45 | 33.25 | 1,011,475 | +1.19(+3.71%) |
Apr 19, 2011 | 32.51 | 32.67 | 31.88 | 32.06 | 567,316 | -0.44(-1.35%) |
Apr 18, 2011 | 32.81 | 32.86 | 31.66 | 32.50 | 860,645 | -0.63(-1.90%) |
Apr 15, 2011 | 32.57 | 33.28 | 32.38 | 33.13 | 497,323 | +0.42(+1.28%) |
Apr 14, 2011 | 32.51 | 32.91 | 32.25 | 32.71 | 319,991 | -0.27(-0.82%) |
Apr 13, 2011 | 32.65 | 33.03 | 32.21 | 32.98 | 615,341 | +0.44(+1.35%) |
Apr 12, 2011 | 32.49 | 33.32 | 32.42 | 32.54 | 683,927 | -0.04(-0.12%) |
Apr 11, 2011 | 32.64 | 32.94 | 32.40 | 32.58 | 464,124 | -0.16(-0.49%) |
Apr 08, 2011 | 33.51 | 33.54 | 32.34 | 32.74 | 582,325 | -0.44(-1.33%) |
Apr 07, 2011 | 33.08 | 33.82 | 33.07 | 33.18 | 808,876 | -0.02(-0.06%) |
Apr 06, 2011 | 33.26 | 33.42 | 32.76 | 33.20 | 363,667 | +0.22(+0.67%) |
Apr 05, 2011 | 32.06 | 33.29 | 32.06 | 32.98 | 1,241,850 | +0.83(+2.58%) |
Apr 04, 2011 | 32.42 | 32.85 | 32.07 | 32.15 | 590,671 | -0.57(-1.74%) |
Apr 01, 2011 | 32.50 | 32.93 | 32.36 | 32.72 | 540,142 | +0.31(+0.96%) |
Mar 31, 2011 | 32.45 | 32.50 | 32.04 | 32.41 | 642,491 | -0.02(-0.06%) |
Mar 30, 2011 | 32.00 | 32.45 | 31.89 | 32.43 | 515,698 | +0.55(+1.73%) |
Mar 29, 2011 | 31.44 | 31.92 | 31.11 | 31.88 | 508,912 | +0.34(+1.08%) |
Mar 28, 2011 | 31.61 | 32.33 | 31.49 | 31.54 | 552,068 | -0.15(-0.47%) |
Mar 25, 2011 | 31.52 | 32.19 | 31.28 | 31.69 | 572,344 | +0.23(+0.73%) |
Mar 24, 2011 | 31.14 | 31.59 | 30.77 | 31.46 | 608,242 | +0.58(+1.88%) |
Mar 23, 2011 | 30.40 | 30.91 | 30.01 | 30.88 | 597,825 | +0.27(+0.88%) |
Mar 22, 2011 | 31.07 | 31.14 | 30.50 | 30.61 | 383,889 | -0.36(-1.16%) |
Mar 21, 2011 | 30.99 | 31.15 | 30.59 | 30.97 | 659,412 | +0.41(+1.34%) |
Mar 18, 2011 | 30.75 | 31.00 | 30.26 | 30.56 | 2,596,506 | +0.08(+0.26%) |
Mar 17, 2011 | 30.75 | 31.18 | 30.46 | 30.48 | 689,392 | +0.11(+0.36%) |
Mar 16, 2011 | 30.66 | 31.03 | 30.20 | 30.37 | 899,952 | -0.39(-1.27%) |
Mar 15, 2011 | 30.25 | 31.04 | 30.02 | 30.76 | 884,693 | -0.20(-0.65%) |
Mar 14, 2011 | 30.91 | 31.49 | 30.23 | 30.96 | 987,856 | +0.03(+0.10%) |
Mar 11, 2011 | 30.20 | 31.14 | 30.00 | 30.93 | 696,894 | +0.50(+1.64%) |
Mar 10, 2011 | 30.81 | 31.00 | 30.27 | 30.43 | 737,839 | -0.64(-2.06%) |
Mar 09, 2011 | 31.00 | 31.50 | 30.68 | 31.07 | 842,357 | +0.08(+0.26%) |
Mar 08, 2011 | 30.61 | 31.07 | 30.26 | 30.99 | 720,225 | +0.23(+0.75%) |
Mar 07, 2011 | 30.83 | 31.00 | 30.30 | 30.76 | 1,044,997 | -0.12(-0.39%) |
Mar 04, 2011 | 31.70 | 31.74 | 30.51 | 30.88 | 825,204 | -0.71(-2.25%) |
Mar 03, 2011 | 30.76 | 31.96 | 30.04 | 31.59 | 1,202,608 | +1.22(+4.02%) |
Mar 02, 2011 | 32.04 | 32.07 | 29.71 | 30.37 | 1,870,701 | -0.90(-2.88%) |
Mar 01, 2011 | 31.41 | 31.48 | 30.77 | 31.27 | 1,044,403 | +0.03(+0.10%) |
Feb 28, 2011 | 31.69 | 31.69 | 30.81 | 31.24 | 724,008 | -0.03(-0.10%) |
Feb 25, 2011 | 30.53 | 31.30 | 30.30 | 31.27 | 607,628 | +0.76(+2.49%) |
Feb 24, 2011 | 30.61 | 31.23 | 29.95 | 30.51 | 814,483 | -0.13(-0.42%) |
Feb 23, 2011 | 30.94 | 31.14 | 30.32 | 30.64 | 988,116 | -0.33(-1.07%) |
Feb 22, 2011 | 31.44 | 31.63 | 30.80 | 30.97 | 858,300 | -0.33(-1.05%) |
Feb 18, 2011 | 31.41 | 31.51 | 30.97 | 31.30 | 498,296 | +0.09(+0.29%) |
Feb 17, 2011 | 30.84 | 31.31 | 30.52 | 31.21 | 697,921 | +0.29(+0.94%) |
Feb 16, 2011 | 30.57 | 31.19 | 30.49 | 30.92 | 495,465 | +0.58(+1.91%) |
Feb 15, 2011 | 30.40 | 30.64 | 30.17 | 30.34 | 543,808 | -0.13(-0.43%) |
Feb 14, 2011 | 30.13 | 30.75 | 29.87 | 30.47 | 495,996 | +0.09(+0.30%) |
Feb 11, 2011 | 29.95 | 30.95 | 29.20 | 30.38 | 684,448 | +0.19(+0.63%) |
Feb 10, 2011 | 30.08 | 30.34 | 29.79 | 30.19 | 660,796 | -0.02(-0.07%) |
Feb 09, 2011 | 30.04 | 30.69 | 29.91 | 30.21 | 915,677 | -0.08(-0.26%) |
Feb 08, 2011 | 29.64 | 30.31 | 29.51 | 30.29 | 947,039 | +0.54(+1.82%) |
Feb 07, 2011 | 29.63 | 30.00 | 29.40 | 29.75 | 930,677 | +0.27(+0.92%) |
Feb 04, 2011 | 29.33 | 29.69 | 28.92 | 29.48 | 1,075,396 | +0.22(+0.75%) |
Feb 03, 2011 | 27.52 | 29.58 | 27.40 | 29.26 | 2,469,625 | +2.17(+8.01%) |
Feb 02, 2011 | 27.65 | 27.98 | 27.06 | 27.09 | 873,997 | -0.77(-2.76%) |