Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.11 | 32.28 | 31.94 | 32.09 | 209,143 | +0.28(+0.87%) |
Apr 28, 2011 | 31.75 | 31.83 | 31.51 | 31.81 | 199,723 | +0.56(+1.78%) |
Apr 27, 2011 | 30.82 | 31.31 | 30.75 | 31.25 | 216,678 | +0.31(+1.02%) |
Apr 26, 2011 | 30.80 | 31.02 | 30.77 | 30.94 | 287,709 | +0.31(+1.00%) |
Apr 25, 2011 | 30.55 | 30.68 | 30.42 | 30.63 | 141,976 | +0.06(+0.19%) |
Apr 21, 2011 | 30.55 | 30.72 | 30.44 | 30.58 | 122,149 | +0.15(+0.50%) |
Apr 20, 2011 | 30.51 | 30.56 | 30.37 | 30.42 | 193,134 | +0.45(+1.49%) |
Apr 19, 2011 | 29.83 | 30.00 | 29.65 | 29.98 | 166,710 | +0.44(+1.48%) |
Apr 18, 2011 | 29.69 | 29.73 | 29.26 | 29.54 | 319,133 | -0.51(-1.71%) |
Apr 15, 2011 | 29.76 | 30.10 | 29.69 | 30.06 | 246,786 | +0.53(+1.80%) |
Apr 14, 2011 | 29.40 | 29.59 | 29.38 | 29.53 | 174,578 | +0.03(+0.11%) |
Apr 13, 2011 | 29.39 | 29.78 | 29.36 | 29.49 | 605,617 | +0.48(+1.65%) |
Apr 12, 2011 | 28.90 | 29.13 | 28.78 | 29.02 | 211,912 | -0.19(-0.64%) |
Apr 11, 2011 | 29.25 | 29.32 | 29.06 | 29.20 | 105,474 | +0.13(+0.46%) |
Apr 08, 2011 | 29.16 | 29.16 | 29.00 | 29.07 | 115,660 | +0.21(+0.74%) |
Apr 07, 2011 | 28.70 | 28.96 | 28.69 | 28.86 | 159,119 | +0.11(+0.38%) |
Apr 06, 2011 | 28.73 | 28.86 | 28.70 | 28.75 | 155,715 | +0.16(+0.54%) |
Apr 05, 2011 | 28.42 | 28.66 | 28.33 | 28.59 | 160,282 | +0.18(+0.65%) |
Apr 04, 2011 | 28.73 | 28.75 | 28.29 | 28.41 | 154,601 | +0.40(+1.43%) |
Apr 01, 2011 | 27.61 | 28.05 | 27.50 | 28.01 | 126,887 | +0.43(+1.57%) |
Mar 31, 2011 | 27.46 | 27.61 | 27.44 | 27.57 | 1,020,831 | -0.11(-0.41%) |
Mar 30, 2011 | 27.53 | 27.70 | 27.43 | 27.69 | 193,454 | +0.36(+1.30%) |
Mar 29, 2011 | 27.14 | 27.36 | 27.09 | 27.33 | 121,669 | -0.06(-0.22%) |
Mar 28, 2011 | 27.36 | 27.57 | 27.28 | 27.39 | 92,175 | -0.10(-0.37%) |
Mar 25, 2011 | 27.45 | 27.67 | 27.38 | 27.50 | 117,737 | -0.08(-0.30%) |
Mar 24, 2011 | 27.55 | 27.68 | 27.40 | 27.58 | 177,563 | +0.58(+2.15%) |
Mar 23, 2011 | 27.55 | 27.69 | 26.85 | 27.00 | 626,306 | +0.03(+0.12%) |
Mar 22, 2011 | 26.88 | 27.05 | 26.81 | 26.97 | 130,634 | +0.35(+1.30%) |
Mar 21, 2011 | 26.59 | 26.70 | 26.53 | 26.62 | 192,590 | +0.22(+0.85%) |
Mar 18, 2011 | 26.63 | 26.65 | 26.29 | 26.39 | 215,275 | -0.14(-0.52%) |
Mar 17, 2011 | 26.48 | 26.57 | 26.35 | 26.53 | 157,584 | +0.31(+1.18%) |
Mar 16, 2011 | 26.92 | 27.00 | 26.07 | 26.22 | 284,092 | -0.36(-1.37%) |
Mar 15, 2011 | 26.43 | 27.65 | 26.43 | 26.59 | 241,301 | -1.07(-3.85%) |
Mar 14, 2011 | 27.45 | 27.69 | 27.40 | 27.65 | 121,588 | +0.13(+0.47%) |
Mar 11, 2011 | 27.37 | 27.62 | 27.35 | 27.52 | 203,729 | +0.05(+0.19%) |
Mar 10, 2011 | 27.58 | 27.65 | 27.43 | 27.47 | 116,816 | -0.50(-1.78%) |
Mar 09, 2011 | 27.77 | 28.05 | 27.70 | 27.97 | 101,308 | +0.20(+0.72%) |
Mar 08, 2011 | 27.49 | 27.88 | 27.47 | 27.77 | 179,903 | -0.29(-1.02%) |
Mar 07, 2011 | 28.32 | 28.36 | 27.98 | 28.05 | 87,469 | -0.43(-1.51%) |
Mar 04, 2011 | 28.02 | 28.51 | 27.88 | 28.48 | 340,598 | +0.61(+2.18%) |
Mar 03, 2011 | 27.90 | 27.90 | 27.67 | 27.87 | 87,760 | +0.29(+1.04%) |
Mar 02, 2011 | 27.25 | 27.66 | 27.25 | 27.59 | 161,570 | +0.54(+1.99%) |
Mar 01, 2011 | 27.22 | 27.25 | 26.97 | 27.05 | 215,573 | -0.06(-0.23%) |
Feb 28, 2011 | 26.95 | 27.12 | 26.92 | 27.11 | 207,231 | +0.31(+1.17%) |
Feb 25, 2011 | 26.54 | 26.80 | 26.54 | 26.79 | 243,525 | +0.12(+0.46%) |
Feb 24, 2011 | 26.75 | 26.76 | 26.52 | 26.67 | 173,265 | +0.19(+0.71%) |
Feb 23, 2011 | 26.25 | 26.63 | 26.25 | 26.48 | 246,226 | +0.10(+0.39%) |
Feb 22, 2011 | 26.46 | 26.55 | 26.27 | 26.38 | 137,855 | +0.11(+0.44%) |
Feb 18, 2011 | 26.29 | 26.45 | 26.12 | 26.27 | 298,965 | -0.32(-1.20%) |
Feb 17, 2011 | 26.42 | 26.67 | 26.39 | 26.59 | 162,087 | +0.25(+0.95%) |
Feb 16, 2011 | 26.24 | 26.37 | 26.15 | 26.34 | 141,283 | +0.04(+0.16%) |
Feb 15, 2011 | 26.51 | 26.55 | 26.26 | 26.30 | 236,921 | +0.39(+1.51%) |
Feb 14, 2011 | 25.54 | 25.90 | 25.52 | 25.90 | 273,071 | +0.45(+1.76%) |
Feb 11, 2011 | 25.23 | 25.57 | 25.23 | 25.45 | 471,609 | -0.29(-1.13%) |
Feb 10, 2011 | 25.64 | 25.80 | 25.52 | 25.74 | 200,739 | +0.11(+0.43%) |
Feb 09, 2011 | 25.28 | 25.68 | 25.25 | 25.63 | 221,550 | +0.55(+2.20%) |
Feb 08, 2011 | 25.04 | 25.15 | 24.98 | 25.08 | 146,002 | +0.14(+0.57%) |
Feb 07, 2011 | 24.77 | 24.96 | 24.64 | 24.94 | 462,664 | +0.22(+0.91%) |
Feb 04, 2011 | 24.56 | 24.81 | 24.48 | 24.72 | 182,007 | -0.00(-0.02%) |
Feb 03, 2011 | 24.65 | 24.78 | 24.60 | 24.72 | 343,360 | +0.05(+0.22%) |
Feb 02, 2011 | 24.53 | 24.77 | 24.48 | 24.67 | 372,660 | +0.17(+0.68%) |