Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.90 | 32.58 | 29.61 | 30.45 | 595,429 | -0.23(-0.75%) |
Apr 28, 2011 | 30.57 | 30.74 | 30.54 | 30.68 | 203,707 | -0.01(-0.03%) |
Apr 27, 2011 | 30.68 | 30.82 | 30.54 | 30.69 | 234,289 | -0.06(-0.21%) |
Apr 26, 2011 | 30.37 | 30.97 | 30.33 | 30.75 | 348,089 | +0.58(+1.91%) |
Apr 25, 2011 | 30.32 | 30.35 | 30.04 | 30.18 | 61,895 | -0.24(-0.78%) |
Apr 21, 2011 | 30.75 | 30.75 | 30.28 | 30.41 | 90,369 | -0.15(-0.48%) |
Apr 20, 2011 | 30.21 | 30.62 | 30.21 | 30.56 | 159,678 | +0.81(+2.71%) |
Apr 19, 2011 | 30.01 | 30.25 | 29.57 | 29.75 | 151,660 | -0.16(-0.52%) |
Apr 18, 2011 | 29.98 | 30.11 | 29.66 | 29.91 | 182,012 | -0.53(-1.74%) |
Apr 15, 2011 | 29.92 | 30.65 | 29.92 | 30.44 | 260,030 | +0.47(+1.56%) |
Apr 14, 2011 | 30.02 | 30.08 | 29.56 | 29.97 | 234,193 | -0.32(-1.06%) |
Apr 13, 2011 | 31.30 | 31.33 | 29.92 | 30.30 | 280,118 | -0.82(-2.65%) |
Apr 12, 2011 | 31.17 | 31.43 | 31.09 | 31.12 | 170,487 | -0.34(-1.08%) |
Apr 11, 2011 | 31.48 | 31.71 | 31.32 | 31.46 | 117,555 | -0.12(-0.38%) |
Apr 08, 2011 | 32.38 | 32.38 | 31.48 | 31.58 | 141,233 | -0.58(-1.79%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.08 | 32.15 | 215,844 | -0.22(-0.68%) |
Apr 06, 2011 | 32.36 | 32.74 | 32.19 | 32.37 | 111,575 | +0.26(+0.80%) |
Apr 05, 2011 | 32.21 | 32.30 | 32.00 | 32.12 | 271,006 | -0.21(-0.65%) |
Apr 04, 2011 | 32.63 | 32.71 | 32.22 | 32.33 | 251,065 | -0.05(-0.17%) |
Apr 01, 2011 | 32.31 | 32.62 | 32.31 | 32.38 | 242,795 | +0.20(+0.63%) |
Mar 31, 2011 | 31.72 | 32.23 | 31.72 | 32.18 | 182,834 | +0.33(+1.04%) |
Mar 30, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 266,735 | +0.60(+1.93%) |
Mar 29, 2011 | 31.08 | 31.25 | 30.95 | 31.25 | 207,803 | +0.14(+0.44%) |
Mar 28, 2011 | 31.38 | 31.38 | 31.11 | 31.11 | 312,311 | -0.23(-0.73%) |
Mar 25, 2011 | 31.30 | 31.39 | 30.98 | 31.34 | 347,946 | +0.25(+0.79%) |
Mar 24, 2011 | 31.41 | 31.49 | 31.05 | 31.09 | 478,150 | -0.07(-0.23%) |
Mar 23, 2011 | 31.03 | 31.30 | 30.70 | 31.17 | 279,700 | +0.13(+0.41%) |
Mar 22, 2011 | 31.22 | 31.27 | 30.83 | 31.04 | 250,698 | -0.17(-0.56%) |
Mar 21, 2011 | 31.16 | 31.21 | 31.04 | 31.21 | 569,028 | +0.59(+1.94%) |
Mar 18, 2011 | 30.63 | 30.71 | 30.29 | 30.62 | 457,200 | +0.34(+1.12%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.11 | 30.28 | 650,397 | +0.36(+1.19%) |
Mar 16, 2011 | 31.44 | 31.52 | 29.55 | 29.92 | 950,177 | -1.52(-4.82%) |
Mar 15, 2011 | 31.46 | 31.86 | 31.42 | 31.44 | 1,051,950 | -0.39(-1.23%) |
Mar 14, 2011 | 33.80 | 33.85 | 31.23 | 31.83 | 1,671,041 | -2.50(-7.29%) |
Mar 11, 2011 | 34.13 | 34.52 | 33.91 | 34.34 | 154,060 | +0.03(+0.08%) |
Mar 10, 2011 | 34.58 | 34.63 | 34.21 | 34.31 | 234,918 | -0.65(-1.86%) |
Mar 09, 2011 | 34.89 | 35.13 | 34.79 | 34.96 | 139,811 | +0.05(+0.13%) |
Mar 08, 2011 | 34.14 | 35.05 | 34.02 | 34.91 | 216,234 | +0.79(+2.30%) |
Mar 07, 2011 | 34.74 | 35.04 | 33.82 | 34.13 | 359,756 | -0.61(-1.76%) |
Mar 04, 2011 | 34.98 | 34.98 | 34.16 | 34.74 | 279,574 | -0.18(-0.52%) |
Mar 03, 2011 | 33.50 | 34.97 | 33.39 | 34.92 | 467,435 | +1.65(+4.97%) |
Mar 02, 2011 | 33.05 | 33.35 | 32.82 | 33.27 | 134,950 | +0.16(+0.50%) |
Mar 01, 2011 | 33.92 | 33.92 | 32.95 | 33.10 | 219,383 | -0.54(-1.60%) |
Feb 28, 2011 | 33.68 | 34.05 | 33.54 | 33.64 | 226,365 | +0.16(+0.46%) |
Feb 25, 2011 | 32.99 | 33.53 | 32.99 | 33.49 | 138,435 | +0.57(+1.72%) |
Feb 24, 2011 | 32.67 | 33.16 | 32.55 | 32.92 | 234,778 | +0.25(+0.76%) |
Feb 23, 2011 | 33.45 | 33.54 | 32.45 | 32.67 | 243,872 | -0.79(-2.38%) |
Feb 22, 2011 | 34.34 | 34.34 | 33.37 | 33.47 | 225,811 | -1.25(-3.61%) |
Feb 18, 2011 | 34.61 | 35.56 | 34.45 | 34.72 | 347,394 | +0.30(+0.88%) |
Feb 17, 2011 | 33.80 | 34.65 | 33.79 | 34.42 | 303,383 | +0.40(+1.18%) |
Feb 16, 2011 | 33.63 | 34.08 | 33.53 | 34.02 | 332,132 | +0.69(+2.08%) |
Feb 15, 2011 | 33.09 | 33.50 | 32.73 | 33.32 | 567,091 | +0.43(+1.31%) |
Feb 14, 2011 | 32.90 | 32.98 | 32.64 | 32.89 | 392,855 | -0.02(-0.06%) |
Feb 11, 2011 | 32.66 | 32.96 | 32.57 | 32.91 | 233,519 | +0.22(+0.67%) |
Feb 10, 2011 | 32.42 | 32.97 | 32.33 | 32.69 | 169,142 | +0.05(+0.14%) |
Feb 09, 2011 | 32.54 | 32.66 | 32.25 | 32.65 | 120,292 | -0.07(-0.22%) |
Feb 08, 2011 | 32.66 | 32.72 | 32.46 | 32.72 | 156,995 | -0.01(-0.03%) |
Feb 07, 2011 | 32.49 | 32.89 | 32.49 | 32.73 | 199,489 | +0.17(+0.53%) |
Feb 04, 2011 | 32.50 | 32.64 | 32.33 | 32.55 | 92,257 | -0.01(-0.03%) |
Feb 03, 2011 | 32.52 | 32.71 | 32.17 | 32.56 | 143,679 | -0.05(-0.17%) |
Feb 02, 2011 | 32.33 | 32.72 | 32.20 | 32.62 | 206,842 | +0.24(+0.73%) |