Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.43 | 32.69 | 32.17 | 32.67 | 43,212 | +0.16(+0.49%) |
Apr 28, 2011 | 32.88 | 32.88 | 32.02 | 32.50 | 42,375 | -0.39(-1.19%) |
Apr 27, 2011 | 32.75 | 33.00 | 32.70 | 32.90 | 14,648 | +0.09(+0.27%) |
Apr 26, 2011 | 31.80 | 32.98 | 31.76 | 32.81 | 82,575 | +0.97(+3.03%) |
Apr 25, 2011 | 32.03 | 32.13 | 31.74 | 31.84 | 44,657 | -0.35(-1.08%) |
Apr 21, 2011 | 32.68 | 32.77 | 31.78 | 32.19 | 75,565 | -0.42(-1.29%) |
Apr 20, 2011 | 32.80 | 33.03 | 32.30 | 32.61 | 43,519 | +0.31(+0.97%) |
Apr 19, 2011 | 32.43 | 32.43 | 32.10 | 32.30 | 40,842 | -0.02(-0.06%) |
Apr 18, 2011 | 31.96 | 32.36 | 31.96 | 32.32 | 40,727 | -0.38(-1.17%) |
Apr 15, 2011 | 32.45 | 32.83 | 31.95 | 32.70 | 40,792 | +0.14(+0.44%) |
Apr 14, 2011 | 31.83 | 32.61 | 31.57 | 32.56 | 23,471 | +0.45(+1.39%) |
Apr 13, 2011 | 32.87 | 32.87 | 31.99 | 32.11 | 36,264 | -0.48(-1.48%) |
Apr 12, 2011 | 32.70 | 33.05 | 32.38 | 32.59 | 30,807 | -0.30(-0.92%) |
Apr 11, 2011 | 33.17 | 33.49 | 32.68 | 32.90 | 19,404 | -0.26(-0.78%) |
Apr 08, 2011 | 34.43 | 34.43 | 33.14 | 33.16 | 27,865 | -0.94(-2.75%) |
Apr 07, 2011 | 34.87 | 34.88 | 34.01 | 34.09 | 38,042 | -0.61(-1.75%) |
Apr 06, 2011 | 34.43 | 34.94 | 34.36 | 34.70 | 27,625 | +0.42(+1.22%) |
Apr 05, 2011 | 34.45 | 34.93 | 34.10 | 34.28 | 24,777 | -0.29(-0.83%) |
Apr 04, 2011 | 34.09 | 34.62 | 33.51 | 34.57 | 45,477 | +0.71(+2.11%) |
Apr 01, 2011 | 34.22 | 34.67 | 33.67 | 33.85 | 27,360 | +0.00(+0.00%) |
Mar 31, 2011 | 33.34 | 34.09 | 33.34 | 33.85 | 34,242 | +0.32(+0.96%) |
Mar 30, 2011 | 33.53 | 33.53 | 33.53 | 33.53 | 143,665 | +0.19(+0.56%) |
Mar 29, 2011 | 32.27 | 33.36 | 32.25 | 33.34 | 49,165 | +1.10(+3.41%) |
Mar 28, 2011 | 32.07 | 32.63 | 31.83 | 32.25 | 91,035 | +0.18(+0.56%) |
Mar 25, 2011 | 32.40 | 32.79 | 31.75 | 32.07 | 57,695 | -0.08(-0.25%) |
Mar 24, 2011 | 32.33 | 32.53 | 31.22 | 32.15 | 154,805 | +0.19(+0.59%) |
Mar 23, 2011 | 32.85 | 32.85 | 31.81 | 31.96 | 120,806 | -1.03(-3.11%) |
Mar 22, 2011 | 32.75 | 33.44 | 32.30 | 32.99 | 61,793 | +0.27(+0.82%) |
Mar 21, 2011 | 32.44 | 32.75 | 32.23 | 32.72 | 63,139 | +1.37(+4.36%) |
Mar 18, 2011 | 30.65 | 31.78 | 30.61 | 31.35 | 92,505 | +0.96(+3.18%) |
Mar 17, 2011 | 30.74 | 30.74 | 30.34 | 30.39 | 26,264 | +0.07(+0.24%) |
Mar 16, 2011 | 30.76 | 30.96 | 30.26 | 30.32 | 67,838 | -0.52(-1.68%) |
Mar 15, 2011 | 30.63 | 31.06 | 30.40 | 30.83 | 39,826 | +0.04(+0.12%) |
Mar 14, 2011 | 30.38 | 30.96 | 30.38 | 30.80 | 43,587 | +0.03(+0.09%) |
Mar 11, 2011 | 30.92 | 30.98 | 30.38 | 30.77 | 51,513 | -0.33(-1.06%) |
Mar 10, 2011 | 31.50 | 31.60 | 30.81 | 31.10 | 68,954 | -1.11(-3.44%) |
Mar 09, 2011 | 32.27 | 32.59 | 32.17 | 32.21 | 42,164 | -0.23(-0.72%) |
Mar 08, 2011 | 31.59 | 32.73 | 31.29 | 32.44 | 54,774 | +1.13(+3.59%) |
Mar 07, 2011 | 32.25 | 32.41 | 30.76 | 31.32 | 53,708 | -0.75(-2.34%) |
Mar 04, 2011 | 32.77 | 32.77 | 31.38 | 32.07 | 79,932 | -0.79(-2.39%) |
Mar 03, 2011 | 30.07 | 33.01 | 30.02 | 32.85 | 145,260 | +3.27(+11.05%) |
Mar 02, 2011 | 30.10 | 30.39 | 29.45 | 29.58 | 50,563 | -0.69(-2.27%) |
Mar 01, 2011 | 31.05 | 31.09 | 30.02 | 30.27 | 121,419 | -0.35(-1.14%) |
Feb 28, 2011 | 30.56 | 30.98 | 30.31 | 30.62 | 84,166 | +0.14(+0.47%) |
Feb 25, 2011 | 29.60 | 30.48 | 29.24 | 30.48 | 39,924 | +1.02(+3.46%) |
Feb 24, 2011 | 29.48 | 29.62 | 29.04 | 29.46 | 52,930 | -0.03(-0.09%) |
Feb 23, 2011 | 29.71 | 29.93 | 29.26 | 29.48 | 83,539 | -0.20(-0.66%) |
Feb 22, 2011 | 29.98 | 30.38 | 29.50 | 29.68 | 39,075 | -0.54(-1.80%) |
Feb 18, 2011 | 29.67 | 30.57 | 29.48 | 30.23 | 47,437 | +1.15(+3.96%) |
Feb 17, 2011 | 28.62 | 29.40 | 28.62 | 29.07 | 39,572 | +0.42(+1.47%) |
Feb 16, 2011 | 28.99 | 29.10 | 28.59 | 28.65 | 25,944 | -0.32(-1.11%) |
Feb 15, 2011 | 29.48 | 29.48 | 28.66 | 28.98 | 66,628 | -0.58(-1.96%) |
Feb 14, 2011 | 29.95 | 30.07 | 29.49 | 29.56 | 22,964 | -0.46(-1.52%) |
Feb 11, 2011 | 29.62 | 30.20 | 29.62 | 30.01 | 28,241 | +0.19(+0.63%) |
Feb 10, 2011 | 29.47 | 29.99 | 29.47 | 29.82 | 41,292 | +0.10(+0.33%) |
Feb 09, 2011 | 29.50 | 29.86 | 29.48 | 29.73 | 28,869 | +0.02(+0.06%) |
Feb 08, 2011 | 29.58 | 29.71 | 29.26 | 29.71 | 33,406 | -0.20(-0.66%) |
Feb 07, 2011 | 28.91 | 30.04 | 28.73 | 29.90 | 29,704 | +0.88(+3.02%) |
Feb 04, 2011 | 29.22 | 29.32 | 28.83 | 29.03 | 44,490 | -0.13(-0.46%) |
Feb 03, 2011 | 29.35 | 29.39 | 28.54 | 29.16 | 34,404 | -0.31(-1.06%) |
Feb 02, 2011 | 30.42 | 30.73 | 29.15 | 29.48 | 42,445 | -1.14(-3.73%) |