Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.69 | 30.96 | 30.59 | 30.91 | 196,747 | +0.27(+0.87%) |
Apr 28, 2011 | 30.48 | 30.67 | 30.34 | 30.65 | 157,952 | +0.27(+0.90%) |
Apr 27, 2011 | 30.16 | 30.41 | 30.04 | 30.37 | 173,263 | +0.26(+0.86%) |
Apr 26, 2011 | 29.61 | 30.22 | 29.61 | 30.12 | 218,078 | +0.50(+1.69%) |
Apr 25, 2011 | 29.69 | 29.77 | 29.52 | 29.62 | 76,011 | -0.10(-0.34%) |
Apr 21, 2011 | 29.68 | 29.82 | 29.59 | 29.72 | 118,606 | +0.05(+0.18%) |
Apr 20, 2011 | 29.38 | 29.73 | 29.37 | 29.66 | 254,780 | +0.62(+2.13%) |
Apr 19, 2011 | 29.21 | 29.29 | 28.89 | 29.04 | 246,030 | -0.09(-0.32%) |
Apr 18, 2011 | 29.37 | 29.49 | 28.96 | 29.14 | 241,153 | -0.49(-1.66%) |
Apr 15, 2011 | 29.25 | 29.76 | 29.11 | 29.63 | 219,745 | +0.34(+1.18%) |
Apr 14, 2011 | 29.04 | 29.38 | 28.97 | 29.29 | 148,372 | +0.06(+0.21%) |
Apr 13, 2011 | 29.30 | 29.49 | 29.09 | 29.22 | 233,369 | +0.03(+0.11%) |
Apr 12, 2011 | 29.68 | 29.81 | 29.18 | 29.19 | 175,801 | -0.63(-2.10%) |
Apr 11, 2011 | 30.07 | 30.16 | 29.76 | 29.82 | 172,689 | -0.28(-0.94%) |
Apr 08, 2011 | 30.30 | 30.41 | 29.92 | 30.10 | 175,027 | -0.19(-0.62%) |
Apr 07, 2011 | 30.78 | 30.87 | 30.15 | 30.29 | 301,194 | -0.54(-1.75%) |
Apr 06, 2011 | 30.76 | 30.95 | 30.59 | 30.83 | 298,557 | +0.26(+0.86%) |
Apr 05, 2011 | 30.40 | 30.73 | 30.40 | 30.56 | 368,990 | +0.13(+0.43%) |
Apr 04, 2011 | 30.33 | 30.47 | 30.28 | 30.43 | 196,740 | +0.03(+0.10%) |
Apr 01, 2011 | 30.34 | 30.55 | 30.31 | 30.40 | 200,267 | +0.19(+0.64%) |
Mar 31, 2011 | 30.00 | 30.32 | 29.93 | 30.21 | 211,148 | +0.17(+0.57%) |
Mar 30, 2011 | 30.04 | 30.04 | 30.04 | 30.04 | 192,012 | +0.24(+0.81%) |
Mar 29, 2011 | 29.42 | 29.83 | 29.36 | 29.80 | 178,893 | +0.30(+1.02%) |
Mar 28, 2011 | 29.63 | 29.88 | 29.47 | 29.50 | 170,143 | -0.04(-0.13%) |
Mar 25, 2011 | 29.55 | 29.80 | 29.46 | 29.53 | 259,139 | +0.02(+0.05%) |
Mar 24, 2011 | 29.61 | 29.65 | 29.39 | 29.52 | 195,201 | +0.02(+0.08%) |
Mar 23, 2011 | 29.63 | 29.67 | 29.31 | 29.50 | 348,237 | -0.22(-0.73%) |
Mar 22, 2011 | 29.89 | 29.97 | 29.69 | 29.71 | 200,427 | -0.08(-0.26%) |
Mar 21, 2011 | 29.83 | 29.88 | 29.68 | 29.79 | 215,497 | +0.55(+1.88%) |
Mar 18, 2011 | 29.02 | 29.50 | 28.99 | 29.24 | 423,425 | +0.31(+1.07%) |
Mar 17, 2011 | 29.11 | 29.12 | 28.77 | 28.93 | 208,166 | +0.09(+0.32%) |
Mar 16, 2011 | 29.10 | 29.19 | 28.71 | 28.84 | 428,306 | -0.36(-1.22%) |
Mar 15, 2011 | 29.12 | 29.38 | 29.07 | 29.19 | 554,010 | -0.11(-0.37%) |
Mar 14, 2011 | 29.08 | 29.41 | 29.02 | 29.30 | 238,034 | -0.02(-0.08%) |
Mar 11, 2011 | 29.06 | 29.43 | 29.05 | 29.32 | 282,852 | +0.11(+0.37%) |
Mar 10, 2011 | 29.56 | 29.60 | 29.22 | 29.22 | 405,831 | -0.67(-2.23%) |
Mar 09, 2011 | 29.70 | 29.94 | 29.67 | 29.88 | 276,049 | +0.04(+0.13%) |
Mar 08, 2011 | 29.63 | 29.99 | 29.63 | 29.84 | 341,823 | +0.18(+0.60%) |
Mar 07, 2011 | 30.09 | 30.09 | 29.43 | 29.67 | 662,136 | -0.27(-0.91%) |
Mar 04, 2011 | 29.84 | 29.95 | 29.60 | 29.94 | 348,058 | -0.02(-0.08%) |
Mar 03, 2011 | 29.75 | 30.03 | 29.61 | 29.96 | 354,693 | +0.47(+1.60%) |
Mar 02, 2011 | 29.08 | 29.60 | 29.06 | 29.49 | 331,523 | +0.45(+1.55%) |
Mar 01, 2011 | 29.42 | 29.49 | 29.04 | 29.04 | 347,903 | -0.40(-1.34%) |
Feb 28, 2011 | 29.41 | 29.81 | 29.27 | 29.43 | 267,455 | +0.12(+0.42%) |
Feb 25, 2011 | 28.84 | 29.31 | 28.73 | 29.31 | 266,462 | +0.50(+1.72%) |
Feb 24, 2011 | 28.88 | 28.91 | 28.60 | 28.81 | 332,102 | -0.07(-0.24%) |
Feb 23, 2011 | 29.19 | 29.32 | 28.86 | 28.88 | 299,532 | -0.36(-1.24%) |
Feb 22, 2011 | 29.13 | 29.53 | 29.12 | 29.25 | 304,791 | -0.16(-0.55%) |
Feb 18, 2011 | 29.32 | 29.42 | 29.26 | 29.41 | 296,946 | +0.13(+0.45%) |
Feb 17, 2011 | 29.09 | 29.30 | 29.08 | 29.28 | 178,334 | +0.09(+0.32%) |
Feb 16, 2011 | 29.29 | 29.34 | 29.03 | 29.19 | 251,930 | -0.01(-0.03%) |
Feb 15, 2011 | 29.15 | 29.40 | 29.08 | 29.19 | 153,759 | +0.02(+0.08%) |
Feb 14, 2011 | 29.15 | 29.27 | 29.06 | 29.17 | 183,357 | +0.00(+0.00%) |
Feb 11, 2011 | 29.03 | 29.22 | 28.85 | 29.17 | 186,658 | +0.12(+0.40%) |
Feb 10, 2011 | 29.07 | 29.20 | 28.98 | 29.05 | 210,208 | +0.04(+0.13%) |
Feb 09, 2011 | 29.18 | 29.20 | 28.97 | 29.02 | 319,119 | -0.27(-0.93%) |
Feb 08, 2011 | 29.29 | 29.38 | 29.21 | 29.29 | 292,327 | -0.03(-0.11%) |
Feb 07, 2011 | 29.18 | 29.56 | 29.11 | 29.32 | 544,215 | +0.38(+1.31%) |
Feb 04, 2011 | 28.79 | 29.05 | 28.72 | 28.94 | 484,102 | +0.20(+0.70%) |
Feb 03, 2011 | 28.23 | 28.92 | 28.19 | 28.74 | 518,071 | +0.50(+1.76%) |
Feb 02, 2011 | 28.16 | 28.43 | 28.09 | 28.24 | 222,334 | +0.09(+0.33%) |