Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.59 | 30.95 | 30.46 | 30.81 | 82,223 | +0.15(+0.49%) |
Apr 28, 2011 | 30.77 | 31.04 | 30.47 | 30.66 | 49,403 | -0.07(-0.21%) |
Apr 27, 2011 | 30.12 | 30.82 | 29.89 | 30.73 | 93,754 | +0.46(+1.51%) |
Apr 26, 2011 | 30.25 | 30.27 | 29.89 | 30.27 | 155,973 | -0.02(-0.06%) |
Apr 25, 2011 | 30.75 | 30.75 | 30.06 | 30.29 | 65,903 | -0.54(-1.76%) |
Apr 21, 2011 | 30.64 | 31.05 | 30.45 | 30.83 | 57,218 | +0.23(+0.76%) |
Apr 20, 2011 | 30.41 | 30.91 | 30.41 | 30.60 | 90,523 | +0.30(+0.99%) |
Apr 19, 2011 | 29.82 | 30.31 | 29.81 | 30.30 | 40,897 | +0.32(+1.06%) |
Apr 18, 2011 | 30.52 | 30.52 | 29.66 | 29.98 | 135,792 | -0.64(-2.07%) |
Apr 15, 2011 | 30.62 | 30.63 | 30.27 | 30.61 | 83,799 | +0.11(+0.37%) |
Apr 14, 2011 | 29.91 | 30.60 | 29.91 | 30.50 | 51,793 | +0.53(+1.78%) |
Apr 13, 2011 | 30.08 | 30.28 | 29.77 | 29.97 | 28,790 | -0.04(-0.12%) |
Apr 12, 2011 | 30.31 | 30.53 | 29.78 | 30.01 | 36,149 | -0.52(-1.71%) |
Apr 11, 2011 | 31.58 | 31.58 | 30.40 | 30.53 | 62,192 | -0.93(-2.97%) |
Apr 08, 2011 | 30.96 | 31.46 | 30.96 | 31.46 | 98,569 | +0.81(+2.65%) |
Apr 07, 2011 | 30.70 | 31.01 | 30.53 | 30.65 | 40,576 | -0.03(-0.09%) |
Apr 06, 2011 | 30.87 | 30.94 | 30.51 | 30.68 | 74,476 | +0.15(+0.49%) |
Apr 05, 2011 | 29.53 | 30.55 | 29.46 | 30.53 | 56,070 | +1.08(+3.68%) |
Apr 04, 2011 | 29.47 | 29.86 | 29.42 | 29.45 | 30,383 | +0.04(+0.13%) |
Apr 01, 2011 | 29.60 | 29.60 | 29.08 | 29.41 | 15,543 | -0.20(-0.66%) |
Mar 31, 2011 | 29.51 | 29.77 | 29.42 | 29.61 | 45,839 | +0.35(+1.20%) |
Mar 30, 2011 | 29.45 | 29.45 | 29.25 | 29.25 | 45,855 | +0.24(+0.81%) |
Mar 29, 2011 | 29.00 | 29.20 | 28.58 | 29.02 | 75,642 | +0.14(+0.49%) |
Mar 28, 2011 | 28.83 | 29.14 | 28.68 | 28.88 | 79,522 | -0.40(-1.37%) |
Mar 25, 2011 | 29.60 | 29.70 | 29.22 | 29.28 | 131,936 | -0.07(-0.25%) |
Mar 24, 2011 | 29.72 | 29.75 | 29.27 | 29.35 | 83,152 | +0.08(+0.29%) |
Mar 23, 2011 | 28.71 | 29.34 | 28.56 | 29.27 | 103,909 | +0.75(+2.62%) |
Mar 22, 2011 | 28.47 | 28.57 | 28.25 | 28.52 | 28,726 | +0.09(+0.33%) |
Mar 21, 2011 | 28.35 | 28.44 | 28.24 | 28.43 | 68,647 | +0.74(+2.66%) |
Mar 18, 2011 | 27.55 | 27.79 | 27.32 | 27.69 | 105,401 | +0.43(+1.58%) |
Mar 17, 2011 | 27.25 | 27.58 | 27.18 | 27.26 | 53,634 | +0.03(+0.10%) |
Mar 16, 2011 | 27.47 | 27.61 | 27.08 | 27.23 | 91,119 | -0.23(-0.85%) |
Mar 15, 2011 | 27.05 | 27.62 | 27.00 | 27.47 | 233,916 | -0.82(-2.90%) |
Mar 14, 2011 | 27.90 | 28.39 | 27.88 | 28.29 | 61,016 | -0.04(-0.13%) |
Mar 11, 2011 | 27.63 | 28.60 | 27.23 | 28.33 | 78,514 | +0.23(+0.83%) |
Mar 10, 2011 | 28.33 | 28.51 | 27.87 | 28.09 | 108,747 | -0.90(-3.09%) |
Mar 09, 2011 | 29.13 | 29.21 | 28.72 | 28.99 | 89,800 | -0.13(-0.45%) |
Mar 08, 2011 | 29.50 | 29.69 | 29.02 | 29.12 | 113,667 | -0.57(-1.92%) |
Mar 07, 2011 | 30.04 | 30.33 | 29.67 | 29.69 | 82,816 | -0.27(-0.90%) |
Mar 04, 2011 | 29.89 | 30.14 | 29.76 | 29.96 | 31,701 | +0.32(+1.07%) |
Mar 03, 2011 | 30.02 | 30.04 | 29.59 | 29.64 | 54,500 | -0.60(-1.98%) |
Mar 02, 2011 | 30.23 | 30.30 | 29.94 | 30.24 | 44,773 | +0.14(+0.47%) |
Mar 01, 2011 | 29.92 | 30.22 | 29.79 | 30.10 | 109,408 | +0.35(+1.16%) |
Feb 28, 2011 | 29.27 | 29.79 | 29.25 | 29.76 | 31,388 | +0.48(+1.63%) |
Feb 25, 2011 | 29.09 | 29.41 | 29.06 | 29.28 | 54,151 | +0.26(+0.90%) |
Feb 24, 2011 | 29.77 | 29.84 | 28.92 | 29.02 | 100,185 | -0.76(-2.54%) |
Feb 23, 2011 | 29.79 | 30.25 | 29.52 | 29.77 | 107,903 | -0.10(-0.34%) |
Feb 22, 2011 | 30.82 | 30.82 | 29.70 | 29.88 | 82,036 | -0.34(-1.11%) |
Feb 18, 2011 | 29.76 | 30.50 | 29.76 | 30.21 | 93,233 | +0.49(+1.63%) |
Feb 17, 2011 | 29.47 | 29.76 | 29.40 | 29.73 | 74,374 | +0.31(+1.05%) |
Feb 16, 2011 | 29.34 | 29.52 | 29.23 | 29.42 | 39,709 | +0.07(+0.25%) |
Feb 15, 2011 | 28.92 | 29.42 | 28.92 | 29.34 | 54,109 | +0.44(+1.52%) |
Feb 14, 2011 | 29.14 | 29.23 | 28.77 | 28.91 | 35,662 | -0.15(-0.51%) |
Feb 11, 2011 | 29.08 | 29.41 | 28.73 | 29.06 | 32,492 | -0.02(-0.06%) |
Feb 10, 2011 | 29.28 | 29.34 | 28.88 | 29.07 | 40,277 | -0.35(-1.21%) |
Feb 09, 2011 | 29.55 | 29.55 | 28.97 | 29.43 | 23,701 | +0.06(+0.19%) |
Feb 08, 2011 | 29.47 | 29.58 | 29.24 | 29.37 | 66,933 | +0.19(+0.64%) |
Feb 07, 2011 | 29.06 | 29.37 | 28.87 | 29.19 | 65,993 | +0.26(+0.88%) |
Feb 04, 2011 | 29.21 | 29.26 | 28.63 | 28.93 | 59,491 | -0.16(-0.56%) |
Feb 03, 2011 | 28.26 | 29.21 | 28.26 | 29.09 | 98,458 | +0.64(+2.27%) |
Feb 02, 2011 | 28.56 | 28.72 | 28.39 | 28.45 | 52,499 | -0.28(-0.98%) |