Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.65 | 30.68 | 30.20 | 30.37 | 949,083 | -0.25(-0.82%) |
Apr 28, 2011 | 29.62 | 30.68 | 29.43 | 30.62 | 1,576,494 | +1.19(+4.06%) |
Apr 27, 2011 | 29.43 | 29.60 | 28.99 | 29.43 | 1,284,140 | +0.01(+0.03%) |
Apr 26, 2011 | 29.22 | 29.49 | 29.13 | 29.42 | 1,254,817 | +0.32(+1.10%) |
Apr 25, 2011 | 29.32 | 29.47 | 29.07 | 29.10 | 1,185,404 | -0.05(-0.18%) |
Apr 21, 2011 | 28.98 | 29.19 | 28.78 | 29.15 | 675,948 | +0.35(+1.22%) |
Apr 20, 2011 | 28.67 | 29.00 | 28.59 | 28.80 | 1,423,218 | +0.43(+1.51%) |
Apr 19, 2011 | 28.56 | 28.61 | 28.21 | 28.37 | 1,166,789 | -0.18(-0.64%) |
Apr 18, 2011 | 28.72 | 28.72 | 28.33 | 28.56 | 838,788 | -0.44(-1.53%) |
Apr 15, 2011 | 29.07 | 29.09 | 28.76 | 29.00 | 901,851 | +0.10(+0.34%) |
Apr 14, 2011 | 28.76 | 28.94 | 28.52 | 28.90 | 1,070,534 | +0.05(+0.16%) |
Apr 13, 2011 | 28.99 | 29.15 | 28.68 | 28.86 | 1,068,268 | -0.01(-0.03%) |
Apr 12, 2011 | 28.98 | 29.17 | 28.68 | 28.86 | 996,981 | -0.25(-0.87%) |
Apr 11, 2011 | 29.06 | 29.50 | 28.96 | 29.12 | 698,194 | +0.06(+0.21%) |
Apr 08, 2011 | 29.58 | 29.78 | 28.92 | 29.06 | 1,726,065 | -0.44(-1.50%) |
Apr 07, 2011 | 29.74 | 29.87 | 29.27 | 29.50 | 1,440,838 | -0.33(-1.10%) |
Apr 06, 2011 | 29.37 | 29.84 | 29.19 | 29.83 | 1,380,299 | +0.57(+1.93%) |
Apr 05, 2011 | 29.26 | 29.48 | 28.96 | 29.26 | 1,419,689 | -0.07(-0.23%) |
Apr 04, 2011 | 29.45 | 29.61 | 29.25 | 29.33 | 1,707,838 | +0.02(+0.08%) |
Apr 01, 2011 | 29.64 | 29.76 | 29.26 | 29.31 | 2,065,746 | -0.15(-0.52%) |
Mar 31, 2011 | 29.70 | 29.81 | 29.41 | 29.46 | 1,859,291 | -0.39(-1.31%) |
Mar 30, 2011 | 29.52 | 29.91 | 29.41 | 29.85 | 1,263,323 | +0.41(+1.40%) |
Mar 29, 2011 | 30.06 | 30.13 | 29.40 | 29.44 | 1,657,248 | -0.68(-2.26%) |
Mar 28, 2011 | 30.27 | 30.53 | 30.11 | 30.12 | 1,330,172 | -0.07(-0.23%) |
Mar 25, 2011 | 30.19 | 30.49 | 30.11 | 30.19 | 746,904 | +0.02(+0.08%) |
Mar 24, 2011 | 29.97 | 30.16 | 29.85 | 30.16 | 865,662 | +0.30(+1.00%) |
Mar 23, 2011 | 30.08 | 30.16 | 29.59 | 29.87 | 1,243,656 | -0.33(-1.09%) |
Mar 22, 2011 | 30.67 | 30.70 | 30.20 | 30.20 | 998,763 | -0.47(-1.52%) |
Mar 21, 2011 | 30.58 | 30.67 | 30.48 | 30.66 | 1,605,254 | +0.78(+2.61%) |
Mar 18, 2011 | 29.72 | 30.14 | 29.65 | 29.88 | 2,097,334 | +0.50(+1.72%) |
Mar 17, 2011 | 29.30 | 29.51 | 29.13 | 29.38 | 1,128,721 | +0.44(+1.51%) |
Mar 16, 2011 | 29.15 | 29.41 | 28.79 | 28.94 | 1,972,986 | -0.31(-1.05%) |
Mar 15, 2011 | 29.02 | 29.44 | 28.99 | 29.25 | 1,853,617 | +0.18(+0.61%) |
Mar 14, 2011 | 28.99 | 29.41 | 28.76 | 29.07 | 959,844 | -0.14(-0.47%) |
Mar 11, 2011 | 28.93 | 29.34 | 28.59 | 29.21 | 1,113,975 | +0.01(+0.03%) |
Mar 10, 2011 | 29.22 | 29.87 | 29.15 | 29.20 | 2,233,419 | -0.29(-0.99%) |
Mar 09, 2011 | 29.45 | 29.52 | 29.03 | 29.49 | 3,276,258 | +0.01(+0.03%) |
Mar 08, 2011 | 29.91 | 30.07 | 28.75 | 29.48 | 4,168,601 | -0.39(-1.31%) |
Mar 07, 2011 | 30.05 | 30.26 | 29.75 | 29.87 | 1,704,479 | -0.03(-0.10%) |
Mar 04, 2011 | 30.58 | 30.81 | 29.88 | 29.90 | 1,714,821 | -0.73(-2.40%) |
Mar 03, 2011 | 30.50 | 30.74 | 30.30 | 30.64 | 1,685,246 | +0.46(+1.52%) |
Mar 02, 2011 | 30.51 | 30.78 | 30.13 | 30.18 | 1,102,433 | -0.31(-1.03%) |
Mar 01, 2011 | 31.16 | 31.36 | 30.49 | 30.49 | 703,650 | -0.59(-1.90%) |
Feb 28, 2011 | 31.13 | 31.31 | 30.97 | 31.08 | 851,650 | -0.01(-0.02%) |
Feb 25, 2011 | 30.46 | 31.11 | 30.44 | 31.09 | 931,426 | +0.72(+2.37%) |
Feb 24, 2011 | 30.84 | 31.19 | 30.10 | 30.37 | 1,255,667 | -0.41(-1.34%) |
Feb 23, 2011 | 31.07 | 31.28 | 30.59 | 30.78 | 1,848,815 | -0.36(-1.15%) |
Feb 22, 2011 | 31.52 | 31.67 | 30.98 | 31.14 | 1,540,743 | -0.64(-2.01%) |
Feb 18, 2011 | 31.71 | 31.93 | 31.57 | 31.78 | 996,365 | +0.36(+1.14%) |
Feb 17, 2011 | 30.77 | 31.48 | 30.77 | 31.42 | 832,844 | +0.56(+1.80%) |
Feb 16, 2011 | 30.76 | 31.13 | 30.68 | 30.87 | 1,142,591 | +0.14(+0.45%) |
Feb 15, 2011 | 30.14 | 30.99 | 30.08 | 30.73 | 956,611 | +0.46(+1.54%) |
Feb 14, 2011 | 30.33 | 30.40 | 29.99 | 30.27 | 668,629 | -0.21(-0.70%) |
Feb 11, 2011 | 30.00 | 30.49 | 30.00 | 30.48 | 1,091,058 | +0.31(+1.04%) |
Feb 10, 2011 | 30.40 | 30.40 | 30.02 | 30.17 | 915,223 | -0.32(-1.05%) |
Feb 09, 2011 | 30.25 | 30.61 | 30.12 | 30.49 | 1,036,786 | +0.24(+0.78%) |
Feb 08, 2011 | 30.26 | 30.33 | 30.02 | 30.25 | 1,142,665 | +0.03(+0.10%) |
Feb 07, 2011 | 30.11 | 30.35 | 29.92 | 30.22 | 767,736 | +0.15(+0.51%) |
Feb 04, 2011 | 29.85 | 30.11 | 29.43 | 30.07 | 869,012 | -0.05(-0.15%) |
Feb 03, 2011 | 30.01 | 30.85 | 29.66 | 30.11 | 2,228,917 | +0.32(+1.07%) |
Feb 02, 2011 | 30.17 | 30.48 | 29.74 | 29.79 | 1,282,745 | -0.56(-1.86%) |