Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.85 | 31.18 | 30.85 | 31.03 | 19,872 | -0.12(-0.39%) |
Apr 28, 2011 | 30.60 | 31.15 | 30.60 | 31.15 | 43,242 | +1.43(+4.81%) |
Apr 27, 2011 | 29.56 | 29.74 | 29.56 | 29.72 | 31,248 | -0.13(-0.44%) |
Apr 26, 2011 | 29.64 | 30.04 | 29.64 | 29.85 | 23,026 | -0.65(-2.13%) |
Apr 25, 2011 | 30.50 | 30.50 | 30.33 | 30.50 | 26,727 | +0.02(+0.07%) |
Apr 21, 2011 | 30.42 | 30.70 | 30.42 | 30.48 | 26,855 | +0.10(+0.33%) |
Apr 20, 2011 | 30.23 | 30.38 | 30.23 | 30.38 | 19,222 | +0.56(+1.88%) |
Apr 19, 2011 | 29.62 | 29.97 | 29.62 | 29.82 | 403,357 | +0.09(+0.30%) |
Apr 18, 2011 | 30.00 | 30.00 | 29.58 | 29.73 | 20,139 | -0.27(-0.90%) |
Apr 15, 2011 | 29.87 | 30.11 | 29.87 | 30.00 | 30,528 | +0.20(+0.67%) |
Apr 14, 2011 | 29.82 | 29.88 | 29.66 | 29.80 | 24,511 | +0.27(+0.91%) |
Apr 13, 2011 | 29.45 | 29.65 | 29.32 | 29.53 | 23,942 | +0.14(+0.48%) |
Apr 12, 2011 | 29.22 | 29.50 | 29.22 | 29.39 | 82,975 | -0.21(-0.71%) |
Apr 11, 2011 | 29.71 | 30.11 | 29.48 | 29.60 | 43,657 | -0.12(-0.40%) |
Apr 08, 2011 | 29.79 | 30.12 | 29.72 | 29.72 | 36,309 | +0.17(+0.58%) |
Apr 07, 2011 | 29.48 | 29.84 | 29.27 | 29.55 | 30,461 | +0.02(+0.07%) |
Apr 06, 2011 | 29.48 | 29.57 | 29.44 | 29.53 | 41,617 | -0.44(-1.47%) |
Apr 05, 2011 | 29.68 | 30.04 | 29.68 | 29.97 | 91,423 | -0.57(-1.87%) |
Apr 04, 2011 | 30.31 | 30.62 | 30.31 | 30.54 | 17,679 | -0.27(-0.88%) |
Apr 01, 2011 | 30.81 | 30.81 | 30.50 | 30.81 | 22,614 | -0.20(-0.64%) |
Mar 31, 2011 | 30.94 | 31.01 | 30.86 | 31.01 | 20,605 | -0.35(-1.12%) |
Mar 30, 2011 | 31.36 | 31.36 | 31.36 | 31.36 | 32,096 | +0.51(+1.65%) |
Mar 29, 2011 | 30.71 | 30.97 | 30.71 | 30.85 | 119,909 | +0.38(+1.25%) |
Mar 28, 2011 | 30.72 | 31.00 | 30.47 | 30.47 | 39,982 | -0.50(-1.61%) |
Mar 25, 2011 | 30.85 | 31.19 | 30.80 | 30.97 | 13,576 | -0.43(-1.37%) |
Mar 24, 2011 | 30.64 | 31.40 | 30.64 | 31.40 | 13,066 | +0.24(+0.77%) |
Mar 23, 2011 | 30.63 | 31.38 | 30.63 | 31.16 | 121,833 | -0.26(-0.83%) |
Mar 22, 2011 | 31.18 | 31.56 | 31.17 | 31.42 | 27,386 | +0.57(+1.85%) |
Mar 21, 2011 | 30.65 | 30.96 | 30.55 | 30.85 | 45,350 | +1.05(+3.52%) |
Mar 18, 2011 | 29.40 | 29.80 | 29.40 | 29.80 | 27,516 | +1.47(+5.19%) |
Mar 17, 2011 | 28.40 | 28.79 | 28.10 | 28.33 | 47,181 | +0.33(+1.18%) |
Mar 16, 2011 | 29.75 | 29.80 | 27.65 | 28.00 | 84,075 | -1.72(-5.79%) |
Mar 15, 2011 | 28.30 | 29.75 | 27.25 | 29.72 | 35,817 | -0.78(-2.56%) |
Mar 14, 2011 | 30.15 | 30.72 | 30.01 | 30.50 | 30,623 | -2.05(-6.30%) |
Mar 11, 2011 | 32.50 | 33.55 | 32.33 | 32.55 | 167,443 | -0.85(-2.54%) |
Mar 10, 2011 | 33.55 | 33.75 | 33.39 | 33.40 | 31,247 | -0.53(-1.56%) |
Mar 09, 2011 | 33.92 | 34.05 | 33.85 | 33.93 | 54,691 | -0.22(-0.64%) |
Mar 08, 2011 | 33.95 | 34.26 | 33.95 | 34.15 | 27,830 | -0.01(-0.03%) |
Mar 07, 2011 | 34.30 | 34.58 | 34.15 | 34.16 | 26,903 | -0.09(-0.26%) |
Mar 04, 2011 | 34.31 | 34.37 | 34.00 | 34.25 | 22,408 | -0.55(-1.58%) |
Mar 03, 2011 | 34.67 | 34.87 | 34.51 | 34.80 | 69,905 | -0.21(-0.60%) |
Mar 02, 2011 | 34.71 | 35.10 | 34.71 | 35.01 | 25,962 | -0.03(-0.09%) |
Mar 01, 2011 | 35.25 | 35.46 | 35.00 | 35.04 | 28,319 | +0.06(+0.17%) |
Feb 28, 2011 | 35.05 | 35.05 | 34.85 | 34.98 | 30,230 | +0.08(+0.23%) |
Feb 25, 2011 | 34.85 | 35.00 | 34.85 | 34.90 | 21,147 | +0.49(+1.42%) |
Feb 24, 2011 | 34.55 | 34.55 | 34.20 | 34.41 | 25,284 | -0.42(-1.21%) |
Feb 23, 2011 | 34.70 | 34.83 | 34.40 | 34.83 | 34,072 | -0.12(-0.34%) |
Feb 22, 2011 | 35.07 | 35.26 | 34.85 | 34.95 | 36,484 | -0.80(-2.24%) |
Feb 18, 2011 | 35.60 | 35.79 | 35.60 | 35.75 | 17,245 | -0.44(-1.22%) |
Feb 17, 2011 | 36.00 | 36.28 | 35.95 | 36.19 | 21,992 | +0.82(+2.32%) |
Feb 16, 2011 | 34.96 | 35.41 | 34.96 | 35.37 | 34,193 | +1.01(+2.94%) |
Feb 15, 2011 | 34.43 | 34.57 | 34.36 | 34.36 | 21,028 | -0.59(-1.69%) |
Feb 14, 2011 | 34.84 | 35.14 | 34.83 | 34.95 | 34,071 | -0.17(-0.48%) |
Feb 11, 2011 | 34.85 | 35.23 | 34.85 | 35.12 | 51,793 | +0.10(+0.29%) |
Feb 10, 2011 | 35.00 | 35.15 | 34.82 | 35.02 | 18,581 | -0.53(-1.49%) |
Feb 09, 2011 | 35.48 | 35.65 | 35.45 | 35.55 | 28,779 | -0.49(-1.36%) |
Feb 08, 2011 | 36.00 | 36.26 | 36.00 | 36.04 | 19,987 | -0.41(-1.12%) |
Feb 07, 2011 | 36.10 | 36.50 | 36.10 | 36.45 | 23,259 | +0.35(+0.97%) |
Feb 04, 2011 | 35.85 | 36.19 | 35.81 | 36.10 | 32,316 | -0.30(-0.82%) |
Feb 03, 2011 | 36.00 | 36.49 | 35.93 | 36.40 | 29,023 | -0.51(-1.38%) |
Feb 02, 2011 | 36.85 | 37.04 | 36.70 | 36.91 | 30,316 | +0.16(+0.44%) |