Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.10 | 31.36 | 30.88 | 31.24 | 387,969 | +0.14(+0.43%) |
Apr 28, 2011 | 30.99 | 31.44 | 30.66 | 31.10 | 229,229 | +0.04(+0.12%) |
Apr 27, 2011 | 30.99 | 31.10 | 30.07 | 31.07 | 347,060 | +0.11(+0.35%) |
Apr 26, 2011 | 30.32 | 31.36 | 30.28 | 30.96 | 553,247 | +0.76(+2.53%) |
Apr 25, 2011 | 30.15 | 30.25 | 29.76 | 30.20 | 191,804 | -0.06(-0.18%) |
Apr 21, 2011 | 30.15 | 30.32 | 29.91 | 30.25 | 179,032 | +0.28(+0.93%) |
Apr 20, 2011 | 29.76 | 30.07 | 29.62 | 29.97 | 282,608 | +0.72(+2.47%) |
Apr 19, 2011 | 28.87 | 29.31 | 28.79 | 29.25 | 301,970 | +0.44(+1.53%) |
Apr 18, 2011 | 29.45 | 29.48 | 28.33 | 28.81 | 664,382 | -1.11(-3.72%) |
Apr 15, 2011 | 29.74 | 30.01 | 29.56 | 29.92 | 229,566 | +0.29(+0.99%) |
Apr 14, 2011 | 29.51 | 29.67 | 29.22 | 29.63 | 123,475 | -0.03(-0.11%) |
Apr 13, 2011 | 29.75 | 29.76 | 29.33 | 29.66 | 292,298 | +0.17(+0.57%) |
Apr 12, 2011 | 29.82 | 29.82 | 29.26 | 29.49 | 300,443 | -0.53(-1.76%) |
Apr 11, 2011 | 30.26 | 30.28 | 29.85 | 30.02 | 192,437 | -0.10(-0.32%) |
Apr 08, 2011 | 30.55 | 30.55 | 29.89 | 30.12 | 441,419 | -0.27(-0.90%) |
Apr 07, 2011 | 30.62 | 30.75 | 30.25 | 30.39 | 227,224 | -0.27(-0.89%) |
Apr 06, 2011 | 30.82 | 30.98 | 30.32 | 30.67 | 183,829 | +0.05(+0.16%) |
Apr 05, 2011 | 30.43 | 30.87 | 30.25 | 30.62 | 323,281 | +0.18(+0.60%) |
Apr 04, 2011 | 30.42 | 30.81 | 30.36 | 30.44 | 383,567 | -0.05(-0.16%) |
Apr 01, 2011 | 30.21 | 30.50 | 30.06 | 30.48 | 315,986 | +0.30(+1.00%) |
Mar 31, 2011 | 29.71 | 30.23 | 29.36 | 30.18 | 529,189 | +0.44(+1.47%) |
Mar 30, 2011 | 29.74 | 30.07 | 29.62 | 29.74 | 333,381 | +0.22(+0.74%) |
Mar 29, 2011 | 29.06 | 29.55 | 28.87 | 29.52 | 339,697 | +0.47(+1.63%) |
Mar 28, 2011 | 29.34 | 29.51 | 29.00 | 29.05 | 370,052 | -0.34(-1.17%) |
Mar 25, 2011 | 29.14 | 29.63 | 28.65 | 29.40 | 535,850 | +0.38(+1.30%) |
Mar 24, 2011 | 29.06 | 29.18 | 28.66 | 29.02 | 310,584 | +0.21(+0.73%) |
Mar 23, 2011 | 28.85 | 29.06 | 28.45 | 28.81 | 194,714 | -0.12(-0.42%) |
Mar 22, 2011 | 29.14 | 29.29 | 28.76 | 28.93 | 314,232 | -0.14(-0.49%) |
Mar 21, 2011 | 29.27 | 29.29 | 28.27 | 29.08 | 376,532 | +0.70(+2.48%) |
Mar 18, 2011 | 28.26 | 28.48 | 28.22 | 28.37 | 525,076 | +0.30(+1.09%) |
Mar 17, 2011 | 28.20 | 28.49 | 27.92 | 28.07 | 429,685 | +0.24(+0.87%) |
Mar 16, 2011 | 27.89 | 28.14 | 27.53 | 27.82 | 483,859 | -0.06(-0.21%) |
Mar 15, 2011 | 27.61 | 28.04 | 26.92 | 27.88 | 505,665 | -0.36(-1.29%) |
Mar 14, 2011 | 28.19 | 28.52 | 27.90 | 28.25 | 422,869 | -0.14(-0.50%) |
Mar 11, 2011 | 28.18 | 28.45 | 28.03 | 28.39 | 476,626 | +0.02(+0.06%) |
Mar 10, 2011 | 28.80 | 28.88 | 28.28 | 28.38 | 389,764 | -0.83(-2.83%) |
Mar 09, 2011 | 29.08 | 29.28 | 28.87 | 29.20 | 260,720 | +0.12(+0.42%) |
Mar 08, 2011 | 28.48 | 29.32 | 28.45 | 29.08 | 347,976 | +0.44(+1.53%) |
Mar 07, 2011 | 29.01 | 29.01 | 28.32 | 28.64 | 321,247 | -0.17(-0.60%) |
Mar 04, 2011 | 29.33 | 29.44 | 28.55 | 28.81 | 251,492 | -0.55(-1.86%) |
Mar 03, 2011 | 28.24 | 29.45 | 28.20 | 29.36 | 384,239 | +1.35(+4.82%) |
Mar 02, 2011 | 27.82 | 28.22 | 27.65 | 28.01 | 292,024 | +0.21(+0.77%) |
Mar 01, 2011 | 28.40 | 28.40 | 27.55 | 27.80 | 413,447 | -0.46(-1.63%) |
Feb 28, 2011 | 28.09 | 28.41 | 27.94 | 28.26 | 329,123 | +0.36(+1.28%) |
Feb 25, 2011 | 27.66 | 28.03 | 27.56 | 27.90 | 304,544 | +0.32(+1.16%) |
Feb 24, 2011 | 27.44 | 27.88 | 27.22 | 27.58 | 568,359 | +0.16(+0.59%) |
Feb 23, 2011 | 28.60 | 28.60 | 27.04 | 27.42 | 952,902 | -1.08(-3.81%) |
Feb 22, 2011 | 28.90 | 29.29 | 28.38 | 28.50 | 460,416 | -0.59(-2.01%) |
Feb 18, 2011 | 29.65 | 30.48 | 28.73 | 29.09 | 628,777 | +0.43(+1.49%) |
Feb 17, 2011 | 28.40 | 28.80 | 28.40 | 28.66 | 303,069 | +0.27(+0.93%) |
Feb 16, 2011 | 28.08 | 28.45 | 28.08 | 28.39 | 416,387 | +0.43(+1.54%) |
Feb 15, 2011 | 28.12 | 28.27 | 27.93 | 27.96 | 171,023 | -0.19(-0.69%) |
Feb 14, 2011 | 28.20 | 28.32 | 28.09 | 28.16 | 145,082 | +0.04(+0.14%) |
Feb 11, 2011 | 27.71 | 28.18 | 27.68 | 28.12 | 218,030 | +0.30(+1.10%) |
Feb 10, 2011 | 27.71 | 27.90 | 27.55 | 27.81 | 262,210 | +0.02(+0.06%) |
Feb 09, 2011 | 27.65 | 27.86 | 27.43 | 27.80 | 457,000 | -0.05(-0.18%) |
Feb 08, 2011 | 27.59 | 27.88 | 27.55 | 27.85 | 217,384 | +0.20(+0.72%) |
Feb 07, 2011 | 27.47 | 27.67 | 27.44 | 27.65 | 387,314 | +0.18(+0.65%) |
Feb 04, 2011 | 27.31 | 27.51 | 27.22 | 27.47 | 146,772 | +0.12(+0.43%) |
Feb 03, 2011 | 27.26 | 27.41 | 26.98 | 27.35 | 290,930 | +0.00(+0.01%) |
Feb 02, 2011 | 27.23 | 27.66 | 27.16 | 27.35 | 425,014 | +0.07(+0.26%) |