Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.12 | 34.31 | 33.05 | 33.29 | 134,144 | +0.60(+1.84%) |
Apr 28, 2011 | 32.57 | 33.18 | 32.11 | 32.68 | 172,577 | -0.04(-0.13%) |
Apr 27, 2011 | 32.97 | 33.46 | 32.51 | 32.73 | 150,522 | -0.14(-0.42%) |
Apr 26, 2011 | 32.84 | 33.35 | 32.63 | 32.86 | 156,164 | +0.28(+0.87%) |
Apr 25, 2011 | 33.91 | 34.16 | 32.29 | 32.58 | 170,883 | -0.93(-2.77%) |
Apr 21, 2011 | 32.92 | 33.59 | 32.80 | 33.51 | 112,082 | +0.94(+2.87%) |
Apr 20, 2011 | 32.11 | 32.70 | 32.05 | 32.57 | 102,141 | +0.94(+2.96%) |
Apr 19, 2011 | 31.39 | 31.71 | 31.29 | 31.64 | 61,383 | +0.44(+1.40%) |
Apr 18, 2011 | 31.17 | 31.25 | 30.87 | 31.20 | 81,898 | -0.62(-1.94%) |
Apr 15, 2011 | 31.54 | 32.17 | 31.36 | 31.82 | 111,485 | +0.16(+0.52%) |
Apr 14, 2011 | 31.23 | 31.66 | 31.05 | 31.65 | 92,968 | +0.14(+0.44%) |
Apr 13, 2011 | 31.35 | 31.61 | 30.98 | 31.52 | 163,650 | +0.53(+1.72%) |
Apr 12, 2011 | 31.33 | 31.65 | 30.98 | 30.98 | 133,045 | -0.59(-1.88%) |
Apr 11, 2011 | 32.33 | 32.38 | 31.56 | 31.58 | 84,574 | -0.80(-2.47%) |
Apr 08, 2011 | 33.05 | 33.05 | 32.27 | 32.38 | 205,664 | -0.46(-1.41%) |
Apr 07, 2011 | 33.11 | 33.56 | 32.81 | 32.84 | 166,065 | -0.20(-0.60%) |
Apr 06, 2011 | 32.66 | 33.16 | 32.62 | 33.04 | 194,484 | +0.50(+1.53%) |
Apr 05, 2011 | 32.43 | 32.97 | 32.32 | 32.54 | 95,014 | +0.00(+0.00%) |
Apr 04, 2011 | 32.71 | 32.96 | 32.47 | 32.54 | 135,099 | +0.04(+0.13%) |
Apr 01, 2011 | 32.16 | 32.97 | 31.81 | 32.50 | 181,568 | +0.49(+1.53%) |
Mar 31, 2011 | 31.32 | 32.11 | 31.27 | 32.01 | 162,328 | +0.62(+1.97%) |
Mar 30, 2011 | 31.07 | 31.42 | 30.87 | 31.39 | 107,113 | +0.51(+1.64%) |
Mar 29, 2011 | 30.32 | 30.98 | 30.18 | 30.88 | 100,223 | +0.56(+1.84%) |
Mar 28, 2011 | 30.54 | 30.61 | 30.28 | 30.32 | 73,005 | -0.21(-0.70%) |
Mar 25, 2011 | 30.33 | 31.04 | 30.09 | 30.54 | 92,726 | +0.30(+0.99%) |
Mar 24, 2011 | 30.13 | 30.41 | 29.91 | 30.24 | 73,733 | +0.20(+0.66%) |
Mar 23, 2011 | 29.83 | 30.14 | 29.29 | 30.04 | 71,342 | +0.07(+0.23%) |
Mar 22, 2011 | 30.29 | 30.29 | 29.37 | 29.97 | 130,873 | -0.28(-0.94%) |
Mar 21, 2011 | 30.30 | 30.65 | 29.52 | 30.26 | 138,310 | +0.79(+2.68%) |
Mar 18, 2011 | 29.23 | 29.79 | 29.23 | 29.47 | 173,341 | +0.58(+2.02%) |
Mar 17, 2011 | 28.86 | 29.32 | 28.32 | 28.88 | 131,737 | +0.63(+2.22%) |
Mar 16, 2011 | 28.26 | 28.67 | 28.04 | 28.26 | 101,568 | -0.16(-0.57%) |
Mar 15, 2011 | 27.78 | 28.58 | 27.78 | 28.42 | 75,029 | -0.32(-1.10%) |
Mar 14, 2011 | 28.45 | 29.20 | 28.35 | 28.74 | 68,456 | -0.04(-0.15%) |
Mar 11, 2011 | 29.01 | 29.05 | 28.32 | 28.78 | 91,623 | -0.30(-1.03%) |
Mar 10, 2011 | 29.48 | 29.74 | 29.06 | 29.08 | 116,257 | -0.87(-2.89%) |
Mar 09, 2011 | 29.69 | 30.43 | 29.52 | 29.95 | 145,209 | +0.12(+0.40%) |
Mar 08, 2011 | 28.91 | 30.02 | 28.73 | 29.83 | 128,839 | +0.86(+2.96%) |
Mar 07, 2011 | 29.29 | 29.35 | 28.84 | 28.97 | 176,600 | -0.29(-1.00%) |
Mar 04, 2011 | 29.57 | 29.90 | 28.84 | 29.26 | 113,659 | -0.39(-1.33%) |
Mar 03, 2011 | 29.47 | 29.96 | 29.47 | 29.65 | 82,276 | +0.57(+1.98%) |
Mar 02, 2011 | 28.54 | 29.11 | 28.43 | 29.08 | 84,582 | +0.39(+1.38%) |
Mar 01, 2011 | 29.48 | 29.52 | 28.61 | 28.68 | 182,269 | -0.78(-2.65%) |
Feb 28, 2011 | 29.18 | 29.47 | 28.95 | 29.47 | 140,755 | +0.44(+1.51%) |
Feb 25, 2011 | 28.96 | 29.28 | 28.60 | 29.03 | 118,208 | +0.10(+0.36%) |
Feb 24, 2011 | 28.98 | 29.10 | 28.39 | 28.93 | 140,035 | -0.05(-0.18%) |
Feb 23, 2011 | 30.10 | 30.35 | 28.94 | 28.98 | 168,879 | -1.21(-4.01%) |
Feb 22, 2011 | 30.90 | 30.90 | 29.85 | 30.19 | 281,859 | +0.30(+1.01%) |
Feb 18, 2011 | 30.28 | 30.83 | 29.77 | 29.89 | 218,325 | -0.23(-0.77%) |
Feb 17, 2011 | 29.35 | 30.27 | 29.35 | 30.12 | 207,892 | +0.73(+2.48%) |
Feb 16, 2011 | 28.49 | 29.40 | 28.49 | 29.39 | 209,208 | +0.98(+3.44%) |
Feb 15, 2011 | 28.20 | 28.56 | 26.87 | 28.41 | 232,676 | +0.02(+0.06%) |
Feb 14, 2011 | 27.47 | 28.43 | 27.31 | 28.39 | 193,722 | +0.81(+2.92%) |
Feb 11, 2011 | 26.99 | 27.73 | 26.99 | 27.59 | 110,348 | +0.28(+1.04%) |
Feb 10, 2011 | 26.77 | 27.34 | 26.60 | 27.30 | 101,607 | +0.21(+0.79%) |
Feb 09, 2011 | 27.14 | 27.34 | 26.81 | 27.09 | 67,467 | -0.25(-0.91%) |
Feb 08, 2011 | 27.39 | 27.39 | 27.12 | 27.34 | 113,391 | -0.04(-0.16%) |
Feb 07, 2011 | 27.20 | 27.56 | 27.07 | 27.38 | 142,380 | +0.27(+1.01%) |
Feb 04, 2011 | 27.34 | 27.49 | 26.95 | 27.11 | 61,791 | -0.31(-1.13%) |
Feb 03, 2011 | 27.74 | 27.77 | 27.07 | 27.41 | 69,657 | -0.32(-1.15%) |
Feb 02, 2011 | 27.09 | 27.93 | 27.09 | 27.73 | 141,659 | +0.45(+1.67%) |