Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.77 | 32.08 | 31.72 | 31.92 | 1,645,797 | +0.12(+0.37%) |
Apr 28, 2011 | 31.43 | 31.93 | 31.32 | 31.80 | 1,189,661 | +0.28(+0.89%) |
Apr 27, 2011 | 31.36 | 31.57 | 31.26 | 31.52 | 879,061 | +0.26(+0.82%) |
Apr 26, 2011 | 31.02 | 31.43 | 31.02 | 31.26 | 1,495,978 | +0.36(+1.17%) |
Apr 25, 2011 | 30.77 | 31.00 | 30.65 | 30.90 | 924,759 | +0.10(+0.31%) |
Apr 21, 2011 | 30.75 | 31.01 | 30.54 | 30.81 | 1,148,434 | +0.21(+0.67%) |
Apr 20, 2011 | 30.68 | 30.83 | 30.49 | 30.60 | 1,637,179 | +0.35(+1.16%) |
Apr 19, 2011 | 30.63 | 30.73 | 30.16 | 30.25 | 1,572,975 | -0.33(-1.08%) |
Apr 18, 2011 | 30.85 | 30.85 | 30.03 | 30.58 | 1,920,595 | -0.62(-1.97%) |
Apr 15, 2011 | 31.23 | 31.61 | 31.12 | 31.20 | 1,291,492 | -0.06(-0.19%) |
Apr 14, 2011 | 30.33 | 31.42 | 30.30 | 31.26 | 2,069,630 | +0.78(+2.57%) |
Apr 13, 2011 | 30.79 | 30.93 | 30.11 | 30.47 | 1,473,223 | -0.19(-0.62%) |
Apr 12, 2011 | 30.70 | 31.28 | 30.58 | 30.66 | 1,001,173 | -0.22(-0.71%) |
Apr 11, 2011 | 31.35 | 31.72 | 30.81 | 30.88 | 1,520,472 | -0.43(-1.38%) |
Apr 08, 2011 | 31.53 | 32.37 | 31.01 | 31.31 | 2,767,532 | +0.15(+0.49%) |
Apr 07, 2011 | 30.98 | 31.59 | 30.87 | 31.16 | 2,669,422 | +0.56(+1.84%) |
Apr 06, 2011 | 30.72 | 31.02 | 30.44 | 30.60 | 1,593,554 | +0.13(+0.43%) |
Apr 05, 2011 | 29.91 | 30.76 | 29.89 | 30.46 | 2,583,022 | +0.53(+1.79%) |
Apr 04, 2011 | 30.19 | 30.27 | 29.80 | 29.93 | 1,834,609 | -0.12(-0.41%) |
Apr 01, 2011 | 29.92 | 31.38 | 29.91 | 30.05 | 5,328,650 | +0.40(+1.33%) |
Mar 31, 2011 | 28.83 | 29.66 | 28.53 | 29.66 | 1,886,054 | +0.68(+2.35%) |
Mar 30, 2011 | 28.98 | 28.98 | 28.98 | 28.98 | 1,339,765 | +0.36(+1.25%) |
Mar 29, 2011 | 28.55 | 28.77 | 28.42 | 28.62 | 2,495,767 | +0.04(+0.13%) |
Mar 28, 2011 | 28.86 | 29.20 | 28.52 | 28.58 | 1,486,216 | -0.31(-1.06%) |
Mar 25, 2011 | 28.90 | 29.29 | 28.77 | 28.89 | 1,100,628 | +0.10(+0.33%) |
Mar 24, 2011 | 28.72 | 28.93 | 28.55 | 28.79 | 1,063,759 | +0.28(+0.98%) |
Mar 23, 2011 | 28.14 | 28.55 | 27.78 | 28.52 | 2,680,916 | +0.29(+1.01%) |
Mar 22, 2011 | 28.32 | 28.49 | 28.11 | 28.23 | 1,208,277 | -0.14(-0.49%) |
Mar 21, 2011 | 28.57 | 28.82 | 28.34 | 28.37 | 1,985,181 | +0.52(+1.87%) |
Mar 18, 2011 | 28.50 | 28.50 | 27.59 | 27.85 | 2,897,852 | -0.34(-1.22%) |
Mar 17, 2011 | 28.66 | 28.76 | 28.16 | 28.19 | 2,164,407 | -0.03(-0.10%) |
Mar 16, 2011 | 28.79 | 28.96 | 28.19 | 28.22 | 4,169,719 | -0.62(-2.13%) |
Mar 15, 2011 | 28.49 | 29.11 | 25.62 | 28.84 | 7,221,173 | +3.22(+12.58%) |
Mar 14, 2011 | 25.86 | 26.12 | 25.39 | 25.62 | 2,810,343 | -0.45(-1.71%) |
Mar 11, 2011 | 26.01 | 26.45 | 25.86 | 26.06 | 2,043,742 | -0.03(-0.11%) |
Mar 10, 2011 | 26.18 | 26.49 | 25.89 | 26.09 | 1,137,055 | -0.45(-1.68%) |
Mar 09, 2011 | 26.55 | 26.91 | 26.40 | 26.54 | 790,308 | -0.10(-0.38%) |
Mar 08, 2011 | 26.15 | 26.80 | 25.79 | 26.64 | 905,126 | +0.46(+1.76%) |
Mar 07, 2011 | 26.75 | 26.75 | 25.87 | 26.18 | 924,906 | -0.31(-1.16%) |
Mar 04, 2011 | 26.71 | 26.96 | 26.30 | 26.49 | 876,256 | -0.25(-0.93%) |
Mar 03, 2011 | 26.60 | 26.98 | 26.48 | 26.74 | 1,236,021 | +0.43(+1.64%) |
Mar 02, 2011 | 25.83 | 26.63 | 25.78 | 26.30 | 1,315,186 | +0.43(+1.67%) |
Mar 01, 2011 | 26.63 | 26.69 | 25.80 | 25.87 | 1,564,415 | -0.56(-2.11%) |
Feb 28, 2011 | 26.79 | 26.85 | 26.17 | 26.43 | 1,035,317 | -0.26(-0.99%) |
Feb 25, 2011 | 26.26 | 26.71 | 26.23 | 26.69 | 674,151 | +0.56(+2.16%) |
Feb 24, 2011 | 26.13 | 26.58 | 25.59 | 26.13 | 1,825,268 | +0.06(+0.22%) |
Feb 23, 2011 | 26.92 | 27.06 | 25.46 | 26.07 | 2,353,532 | -0.86(-3.21%) |
Feb 22, 2011 | 27.78 | 27.89 | 26.85 | 26.93 | 1,376,723 | -1.03(-3.69%) |
Feb 18, 2011 | 28.19 | 28.19 | 27.89 | 27.97 | 1,095,993 | -0.18(-0.65%) |
Feb 17, 2011 | 27.75 | 28.31 | 27.59 | 28.15 | 1,212,158 | +0.41(+1.48%) |
Feb 16, 2011 | 27.58 | 27.97 | 27.43 | 27.74 | 1,601,947 | +0.24(+0.88%) |
Feb 15, 2011 | 27.91 | 28.03 | 27.38 | 27.50 | 2,654,117 | -0.48(-1.73%) |
Feb 14, 2011 | 27.83 | 28.07 | 27.79 | 27.98 | 1,643,582 | +0.18(+0.66%) |
Feb 11, 2011 | 27.37 | 27.97 | 27.25 | 27.80 | 1,756,288 | +0.31(+1.12%) |
Feb 10, 2011 | 26.89 | 27.60 | 26.88 | 27.49 | 3,154,849 | +0.43(+1.60%) |
Feb 09, 2011 | 25.59 | 27.08 | 25.50 | 27.06 | 3,294,975 | +1.46(+5.72%) |
Feb 08, 2011 | 25.48 | 25.68 | 25.39 | 25.59 | 1,293,997 | +0.10(+0.40%) |
Feb 07, 2011 | 25.31 | 25.50 | 25.19 | 25.49 | 1,103,309 | +0.23(+0.90%) |
Feb 04, 2011 | 24.58 | 25.30 | 24.58 | 25.26 | 1,833,399 | +0.64(+2.59%) |
Feb 03, 2011 | 23.60 | 24.66 | 23.58 | 24.63 | 1,758,346 | +1.02(+4.31%) |
Feb 02, 2011 | 24.28 | 24.28 | 23.53 | 23.61 | 1,517,085 | -0.70(-2.86%) |