Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.67 | 30.67 | 30.38 | 30.47 | 77,230 | -0.01(-0.04%) |
Apr 28, 2011 | 30.49 | 30.61 | 29.79 | 30.49 | 44,087 | +0.04(+0.14%) |
Apr 27, 2011 | 30.49 | 30.57 | 30.30 | 30.44 | 33,920 | -0.00(-0.01%) |
Apr 26, 2011 | 30.40 | 30.72 | 30.23 | 30.45 | 41,850 | +0.17(+0.57%) |
Apr 25, 2011 | 30.54 | 30.54 | 30.12 | 30.27 | 14,321 | -0.20(-0.65%) |
Apr 21, 2011 | 30.80 | 30.80 | 30.21 | 30.47 | 20,592 | -0.12(-0.40%) |
Apr 20, 2011 | 30.31 | 30.63 | 30.14 | 30.60 | 25,292 | +0.84(+2.83%) |
Apr 19, 2011 | 30.09 | 30.46 | 29.53 | 29.75 | 34,711 | -0.34(-1.13%) |
Apr 18, 2011 | 30.06 | 30.21 | 29.93 | 30.09 | 36,211 | -0.52(-1.69%) |
Apr 15, 2011 | 30.10 | 30.73 | 29.93 | 30.61 | 39,151 | +0.27(+0.89%) |
Apr 14, 2011 | 30.32 | 30.46 | 29.96 | 30.34 | 27,113 | -0.07(-0.24%) |
Apr 13, 2011 | 31.13 | 31.14 | 30.11 | 30.41 | 106,509 | -0.46(-1.48%) |
Apr 12, 2011 | 30.96 | 31.20 | 30.70 | 30.87 | 51,123 | -0.19(-0.61%) |
Apr 11, 2011 | 31.32 | 31.40 | 30.81 | 31.06 | 47,651 | -0.28(-0.88%) |
Apr 08, 2011 | 31.36 | 31.53 | 31.33 | 31.33 | 17,040 | +0.00(+0.00%) |
Apr 07, 2011 | 31.34 | 31.73 | 31.33 | 31.33 | 29,243 | -0.19(-0.59%) |
Apr 06, 2011 | 31.55 | 31.85 | 31.39 | 31.52 | 57,174 | +0.14(+0.45%) |
Apr 05, 2011 | 30.91 | 31.47 | 30.91 | 31.38 | 57,755 | +0.25(+0.79%) |
Apr 04, 2011 | 31.04 | 31.17 | 30.70 | 31.13 | 46,763 | +0.27(+0.86%) |
Apr 01, 2011 | 30.53 | 31.18 | 30.38 | 30.87 | 52,235 | +0.17(+0.55%) |
Mar 31, 2011 | 30.57 | 30.70 | 30.36 | 30.70 | 47,682 | +0.25(+0.83%) |
Mar 30, 2011 | 30.40 | 30.58 | 30.25 | 30.44 | 39,548 | +0.07(+0.22%) |
Mar 29, 2011 | 30.11 | 30.42 | 30.11 | 30.38 | 40,842 | +0.19(+0.65%) |
Mar 28, 2011 | 30.26 | 30.47 | 30.05 | 30.18 | 58,714 | -0.05(-0.18%) |
Mar 25, 2011 | 30.37 | 30.60 | 30.18 | 30.24 | 37,238 | +0.12(+0.41%) |
Mar 24, 2011 | 30.35 | 30.35 | 30.02 | 30.11 | 21,570 | -0.14(-0.46%) |
Mar 23, 2011 | 30.17 | 30.40 | 29.64 | 30.25 | 29,687 | +0.10(+0.32%) |
Mar 22, 2011 | 30.21 | 30.23 | 29.93 | 30.16 | 35,306 | +0.08(+0.28%) |
Mar 21, 2011 | 29.76 | 30.08 | 29.64 | 30.07 | 41,423 | +0.64(+2.19%) |
Mar 18, 2011 | 29.60 | 29.70 | 29.43 | 29.43 | 160,327 | -0.05(-0.17%) |
Mar 17, 2011 | 30.17 | 30.17 | 29.43 | 29.48 | 40,755 | -0.00(-0.01%) |
Mar 16, 2011 | 29.64 | 30.17 | 29.47 | 29.48 | 117,104 | -0.18(-0.60%) |
Mar 15, 2011 | 29.61 | 29.77 | 29.55 | 29.66 | 49,420 | -0.11(-0.37%) |
Mar 14, 2011 | 29.53 | 30.16 | 29.53 | 29.77 | 59,545 | +0.21(+0.70%) |
Mar 11, 2011 | 29.73 | 29.93 | 29.51 | 29.56 | 44,330 | -0.52(-1.73%) |
Mar 10, 2011 | 30.13 | 30.24 | 29.83 | 30.08 | 68,251 | -0.63(-2.05%) |
Mar 09, 2011 | 30.69 | 30.93 | 30.47 | 30.71 | 44,229 | -0.07(-0.23%) |
Mar 08, 2011 | 30.19 | 31.07 | 30.00 | 30.79 | 76,597 | +0.65(+2.15%) |
Mar 07, 2011 | 30.40 | 30.57 | 29.58 | 30.14 | 82,192 | -0.24(-0.79%) |
Mar 04, 2011 | 29.98 | 30.40 | 29.40 | 30.38 | 83,291 | +0.36(+1.18%) |
Mar 03, 2011 | 29.77 | 30.66 | 29.77 | 30.02 | 81,897 | +0.47(+1.59%) |
Mar 02, 2011 | 29.82 | 29.82 | 29.53 | 29.55 | 75,116 | -0.16(-0.53%) |
Mar 01, 2011 | 29.85 | 30.04 | 29.54 | 29.71 | 84,202 | -0.01(-0.03%) |
Feb 28, 2011 | 30.01 | 30.06 | 29.46 | 29.72 | 75,797 | -0.23(-0.76%) |
Feb 25, 2011 | 29.53 | 30.16 | 29.53 | 29.95 | 79,103 | +0.28(+0.94%) |
Feb 24, 2011 | 29.53 | 30.06 | 29.23 | 29.67 | 90,626 | +0.24(+0.82%) |
Feb 23, 2011 | 29.67 | 29.94 | 29.41 | 29.43 | 116,056 | -0.33(-1.12%) |
Feb 22, 2011 | 29.89 | 30.35 | 29.74 | 29.76 | 56,447 | -0.47(-1.56%) |
Feb 18, 2011 | 30.16 | 30.23 | 29.74 | 30.23 | 52,729 | +0.31(+1.04%) |
Feb 17, 2011 | 29.45 | 30.05 | 29.33 | 29.92 | 58,957 | +0.35(+1.18%) |
Feb 16, 2011 | 29.05 | 29.60 | 28.95 | 29.57 | 77,868 | +0.49(+1.67%) |
Feb 15, 2011 | 29.58 | 29.66 | 28.95 | 29.09 | 98,352 | -0.63(-2.12%) |
Feb 14, 2011 | 30.23 | 30.23 | 29.63 | 29.71 | 100,692 | -0.45(-1.48%) |
Feb 11, 2011 | 30.59 | 30.92 | 30.08 | 30.16 | 64,296 | -0.68(-2.22%) |
Feb 10, 2011 | 31.14 | 31.14 | 30.75 | 30.84 | 52,345 | +0.00(+0.01%) |
Feb 09, 2011 | 31.34 | 31.78 | 30.46 | 30.84 | 119,776 | -0.93(-2.93%) |
Feb 08, 2011 | 31.62 | 31.77 | 30.87 | 31.77 | 123,836 | -0.08(-0.26%) |
Feb 07, 2011 | 31.43 | 31.97 | 31.43 | 31.86 | 87,122 | +0.22(+0.71%) |
Feb 04, 2011 | 30.92 | 32.13 | 30.33 | 31.63 | 92,475 | +0.95(+3.11%) |
Feb 03, 2011 | 30.82 | 31.00 | 30.22 | 30.68 | 151,255 | +0.03(+0.11%) |
Feb 02, 2011 | 31.67 | 32.06 | 30.62 | 30.65 | 63,350 | -1.24(-3.89%) |