Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.10 | 32.27 | 31.87 | 32.12 | 42,648 | +0.05(+0.16%) |
Apr 28, 2011 | 32.20 | 32.20 | 31.57 | 32.07 | 32,483 | -0.11(-0.34%) |
Apr 27, 2011 | 32.51 | 32.51 | 32.01 | 32.18 | 27,117 | -0.23(-0.71%) |
Apr 26, 2011 | 31.50 | 32.74 | 31.27 | 32.41 | 70,325 | +1.02(+3.25%) |
Apr 25, 2011 | 31.70 | 31.98 | 31.26 | 31.39 | 64,756 | -0.26(-0.82%) |
Apr 21, 2011 | 31.15 | 31.71 | 30.61 | 31.65 | 112,130 | +1.74(+5.82%) |
Apr 20, 2011 | 29.95 | 30.04 | 29.38 | 29.91 | 52,802 | +0.37(+1.25%) |
Apr 19, 2011 | 29.84 | 30.00 | 29.39 | 29.54 | 44,177 | -0.12(-0.40%) |
Apr 18, 2011 | 29.00 | 29.81 | 28.86 | 29.66 | 78,226 | +0.33(+1.13%) |
Apr 15, 2011 | 28.97 | 29.36 | 28.49 | 29.33 | 89,170 | +0.28(+0.96%) |
Apr 14, 2011 | 29.00 | 29.18 | 28.58 | 29.05 | 74,451 | -0.11(-0.36%) |
Apr 13, 2011 | 29.68 | 29.69 | 29.12 | 29.16 | 57,530 | -0.30(-1.04%) |
Apr 12, 2011 | 30.08 | 30.18 | 29.37 | 29.46 | 73,097 | -0.73(-2.42%) |
Apr 11, 2011 | 30.37 | 30.99 | 30.00 | 30.19 | 92,036 | -0.03(-0.10%) |
Apr 08, 2011 | 30.26 | 31.00 | 30.14 | 30.22 | 224,292 | +0.23(+0.77%) |
Apr 07, 2011 | 30.04 | 30.10 | 29.57 | 29.99 | 65,716 | +0.04(+0.13%) |
Apr 06, 2011 | 30.00 | 30.06 | 29.73 | 29.95 | 41,566 | +0.10(+0.34%) |
Apr 05, 2011 | 30.14 | 30.25 | 29.70 | 29.85 | 42,555 | -0.42(-1.39%) |
Apr 04, 2011 | 30.20 | 30.45 | 29.96 | 30.27 | 27,367 | +0.07(+0.23%) |
Apr 01, 2011 | 30.14 | 30.31 | 29.77 | 30.20 | 41,332 | +0.14(+0.47%) |
Mar 31, 2011 | 29.34 | 30.15 | 29.07 | 30.06 | 96,096 | +0.58(+1.97%) |
Mar 30, 2011 | 29.48 | 29.48 | 28.91 | 29.48 | 85,947 | +0.42(+1.45%) |
Mar 29, 2011 | 28.93 | 29.26 | 28.93 | 29.06 | 34,157 | +0.06(+0.21%) |
Mar 28, 2011 | 29.18 | 29.51 | 28.99 | 29.00 | 71,621 | -0.01(-0.03%) |
Mar 25, 2011 | 29.00 | 29.64 | 28.96 | 29.01 | 98,393 | +0.14(+0.48%) |
Mar 24, 2011 | 28.88 | 28.93 | 28.59 | 28.87 | 49,503 | +0.08(+0.28%) |
Mar 23, 2011 | 28.68 | 28.90 | 28.20 | 28.79 | 48,702 | +0.11(+0.38%) |
Mar 22, 2011 | 28.95 | 29.26 | 28.64 | 28.68 | 58,847 | -0.25(-0.86%) |
Mar 21, 2011 | 28.76 | 28.93 | 28.48 | 28.93 | 47,011 | +0.64(+2.26%) |
Mar 18, 2011 | 28.10 | 28.31 | 28.02 | 28.29 | 87,000 | +0.34(+1.22%) |
Mar 17, 2011 | 28.00 | 28.08 | 27.74 | 27.95 | 66,047 | +0.35(+1.27%) |
Mar 16, 2011 | 27.59 | 27.84 | 27.40 | 27.60 | 87,489 | -0.14(-0.50%) |
Mar 15, 2011 | 27.49 | 27.92 | 27.34 | 27.74 | 67,201 | -0.54(-1.91%) |
Mar 14, 2011 | 28.38 | 28.50 | 28.12 | 28.28 | 37,403 | -0.47(-1.63%) |
Mar 11, 2011 | 28.84 | 28.94 | 28.43 | 28.75 | 66,507 | -0.13(-0.45%) |
Mar 10, 2011 | 29.32 | 29.51 | 28.69 | 28.88 | 101,235 | -0.84(-2.83%) |
Mar 09, 2011 | 29.50 | 29.79 | 29.42 | 29.72 | 33,931 | +0.12(+0.41%) |
Mar 08, 2011 | 29.16 | 29.84 | 29.03 | 29.60 | 82,009 | +0.29(+0.99%) |
Mar 07, 2011 | 29.42 | 29.65 | 28.93 | 29.31 | 175,459 | -0.43(-1.45%) |
Mar 04, 2011 | 29.82 | 29.99 | 29.60 | 29.74 | 67,709 | -0.16(-0.54%) |
Mar 03, 2011 | 29.96 | 29.96 | 29.52 | 29.90 | 77,284 | +0.30(+1.01%) |
Mar 02, 2011 | 29.50 | 29.73 | 29.50 | 29.60 | 64,873 | +0.07(+0.24%) |
Mar 01, 2011 | 29.74 | 29.91 | 29.41 | 29.53 | 48,165 | -0.18(-0.61%) |
Feb 28, 2011 | 29.74 | 29.74 | 29.21 | 29.71 | 129,899 | +0.22(+0.75%) |
Feb 25, 2011 | 29.65 | 29.84 | 29.41 | 29.49 | 112,484 | -0.16(-0.54%) |
Feb 24, 2011 | 30.07 | 30.07 | 29.23 | 29.65 | 98,034 | -0.26(-0.87%) |
Feb 23, 2011 | 30.23 | 30.23 | 29.77 | 29.91 | 257,747 | -0.27(-0.89%) |
Feb 22, 2011 | 30.20 | 30.60 | 30.14 | 30.18 | 86,276 | -0.43(-1.40%) |
Feb 18, 2011 | 30.82 | 30.82 | 30.45 | 30.61 | 63,685 | -0.05(-0.16%) |
Feb 17, 2011 | 30.63 | 30.75 | 30.33 | 30.66 | 36,943 | +0.06(+0.20%) |
Feb 16, 2011 | 30.62 | 30.71 | 30.42 | 30.60 | 21,397 | +0.08(+0.26%) |
Feb 15, 2011 | 30.32 | 30.70 | 30.32 | 30.52 | 37,566 | -0.07(-0.23%) |
Feb 14, 2011 | 30.53 | 30.60 | 30.40 | 30.59 | 20,321 | -0.01(-0.03%) |
Feb 11, 2011 | 30.23 | 30.62 | 30.13 | 30.60 | 41,648 | +0.16(+0.53%) |
Feb 10, 2011 | 30.25 | 30.62 | 30.10 | 30.44 | 23,354 | -0.07(-0.23%) |
Feb 09, 2011 | 30.82 | 30.99 | 30.25 | 30.51 | 29,826 | -0.33(-1.07%) |
Feb 08, 2011 | 31.00 | 31.00 | 30.70 | 30.84 | 41,495 | -0.01(-0.03%) |
Feb 07, 2011 | 30.50 | 31.14 | 30.24 | 30.85 | 79,022 | +0.34(+1.11%) |
Feb 04, 2011 | 31.12 | 31.19 | 30.38 | 30.51 | 77,922 | -0.63(-2.02%) |
Feb 03, 2011 | 31.20 | 31.35 | 31.00 | 31.14 | 66,780 | -0.01(-0.03%) |
Feb 02, 2011 | 31.50 | 31.65 | 31.12 | 31.15 | 37,762 | -0.46(-1.46%) |