Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.36 | 31.38 | 31.08 | 31.24 | 309,775 | -0.12(-0.37%) |
Apr 28, 2011 | 31.24 | 31.42 | 31.16 | 31.35 | 300,848 | +0.03(+0.10%) |
Apr 27, 2011 | 31.22 | 31.37 | 31.09 | 31.32 | 409,639 | +0.17(+0.55%) |
Apr 26, 2011 | 30.96 | 31.50 | 30.92 | 31.15 | 759,631 | +0.31(+1.02%) |
Apr 25, 2011 | 30.63 | 30.89 | 30.61 | 30.83 | 480,814 | +0.26(+0.86%) |
Apr 21, 2011 | 30.53 | 30.58 | 30.35 | 30.57 | 289,702 | +0.10(+0.34%) |
Apr 20, 2011 | 30.26 | 30.63 | 30.22 | 30.47 | 490,297 | +0.46(+1.54%) |
Apr 19, 2011 | 30.54 | 30.54 | 29.81 | 30.01 | 510,253 | -0.33(-1.10%) |
Apr 18, 2011 | 30.34 | 31.51 | 30.24 | 30.34 | 1,097,702 | -0.18(-0.59%) |
Apr 15, 2011 | 30.14 | 30.52 | 30.04 | 30.52 | 414,223 | +0.37(+1.23%) |
Apr 14, 2011 | 30.22 | 30.24 | 30.07 | 30.15 | 388,997 | -0.10(-0.32%) |
Apr 13, 2011 | 30.63 | 30.66 | 30.24 | 30.24 | 391,787 | -0.26(-0.84%) |
Apr 12, 2011 | 30.38 | 30.69 | 30.26 | 30.50 | 498,302 | +0.03(+0.08%) |
Apr 11, 2011 | 30.33 | 30.51 | 30.24 | 30.47 | 385,552 | +0.20(+0.68%) |
Apr 08, 2011 | 30.56 | 30.61 | 30.22 | 30.27 | 454,403 | -0.17(-0.55%) |
Apr 07, 2011 | 30.93 | 31.05 | 30.26 | 30.44 | 756,376 | -0.41(-1.33%) |
Apr 06, 2011 | 30.35 | 30.86 | 30.35 | 30.85 | 417,854 | +0.54(+1.77%) |
Apr 05, 2011 | 30.63 | 30.78 | 30.28 | 30.31 | 498,827 | -0.42(-1.35%) |
Apr 04, 2011 | 30.66 | 30.76 | 30.55 | 30.72 | 456,963 | -0.01(-0.02%) |
Apr 01, 2011 | 30.67 | 30.73 | 30.54 | 30.73 | 597,996 | +0.12(+0.38%) |
Mar 31, 2011 | 30.46 | 30.65 | 30.45 | 30.61 | 463,651 | +0.07(+0.23%) |
Mar 30, 2011 | 30.37 | 30.71 | 30.30 | 30.54 | 307,226 | +0.25(+0.82%) |
Mar 29, 2011 | 30.08 | 30.47 | 30.08 | 30.29 | 307,914 | +0.18(+0.60%) |
Mar 28, 2011 | 30.22 | 30.37 | 30.06 | 30.12 | 513,047 | -0.13(-0.44%) |
Mar 25, 2011 | 29.67 | 30.37 | 29.56 | 30.25 | 1,383,235 | +0.77(+2.61%) |
Mar 24, 2011 | 29.43 | 29.51 | 29.16 | 29.48 | 419,000 | +0.16(+0.55%) |
Mar 23, 2011 | 29.39 | 29.51 | 29.12 | 29.32 | 493,138 | -0.14(-0.48%) |
Mar 22, 2011 | 29.51 | 29.67 | 29.38 | 29.46 | 411,221 | -0.02(-0.07%) |
Mar 21, 2011 | 29.42 | 29.50 | 29.40 | 29.48 | 517,682 | +0.54(+1.86%) |
Mar 18, 2011 | 28.95 | 29.23 | 28.88 | 28.94 | 631,034 | +0.23(+0.80%) |
Mar 17, 2011 | 28.94 | 28.97 | 28.43 | 28.71 | 592,960 | +0.06(+0.22%) |
Mar 16, 2011 | 28.69 | 28.91 | 28.50 | 28.65 | 933,087 | -0.04(-0.13%) |
Mar 15, 2011 | 28.84 | 29.37 | 28.66 | 28.69 | 1,283,235 | -0.69(-2.33%) |
Mar 14, 2011 | 29.87 | 29.93 | 29.23 | 29.37 | 831,918 | -0.69(-2.30%) |
Mar 11, 2011 | 30.06 | 30.27 | 29.72 | 30.06 | 473,345 | -0.22(-0.74%) |
Mar 10, 2011 | 30.48 | 30.48 | 30.11 | 30.29 | 372,220 | -0.46(-1.50%) |
Mar 09, 2011 | 30.83 | 31.01 | 30.62 | 30.75 | 264,683 | -0.16(-0.52%) |
Mar 08, 2011 | 30.17 | 31.01 | 30.17 | 30.91 | 532,144 | +0.62(+2.05%) |
Mar 07, 2011 | 30.61 | 30.81 | 30.19 | 30.29 | 379,847 | -0.26(-0.84%) |
Mar 04, 2011 | 30.42 | 30.71 | 30.27 | 30.54 | 404,427 | +0.04(+0.15%) |
Mar 03, 2011 | 30.08 | 30.73 | 30.08 | 30.50 | 445,977 | +0.53(+1.77%) |
Mar 02, 2011 | 30.04 | 30.25 | 29.87 | 29.97 | 464,198 | -0.12(-0.40%) |
Mar 01, 2011 | 30.24 | 30.36 | 29.97 | 30.09 | 375,239 | -0.10(-0.34%) |
Feb 28, 2011 | 30.74 | 30.83 | 30.17 | 30.19 | 484,927 | -0.51(-1.67%) |
Feb 25, 2011 | 30.33 | 30.75 | 30.26 | 30.70 | 546,194 | +0.52(+1.72%) |
Feb 24, 2011 | 30.06 | 30.31 | 29.92 | 30.19 | 938,782 | +0.26(+0.86%) |
Feb 23, 2011 | 30.12 | 30.25 | 29.80 | 29.93 | 668,463 | -0.16(-0.53%) |
Feb 22, 2011 | 30.23 | 30.39 | 29.93 | 30.09 | 405,194 | -0.32(-1.06%) |
Feb 18, 2011 | 30.17 | 30.44 | 30.11 | 30.41 | 241,933 | +0.34(+1.12%) |
Feb 17, 2011 | 30.11 | 30.16 | 29.87 | 30.08 | 234,163 | -0.09(-0.29%) |
Feb 16, 2011 | 30.23 | 30.33 | 29.99 | 30.16 | 283,970 | +0.06(+0.19%) |
Feb 15, 2011 | 30.37 | 30.54 | 30.05 | 30.11 | 346,073 | -0.37(-1.21%) |
Feb 14, 2011 | 30.30 | 30.51 | 30.11 | 30.48 | 592,512 | +0.19(+0.63%) |
Feb 11, 2011 | 29.58 | 30.35 | 29.58 | 30.28 | 384,961 | +0.64(+2.16%) |
Feb 10, 2011 | 29.61 | 29.80 | 29.59 | 29.64 | 446,608 | -0.03(-0.11%) |
Feb 09, 2011 | 29.59 | 29.84 | 29.59 | 29.68 | 343,365 | -0.02(-0.06%) |
Feb 08, 2011 | 29.77 | 29.84 | 29.59 | 29.70 | 444,585 | -0.02(-0.06%) |
Feb 07, 2011 | 29.62 | 30.00 | 29.58 | 29.71 | 415,076 | +0.13(+0.45%) |
Feb 04, 2011 | 29.52 | 29.68 | 29.37 | 29.58 | 393,136 | +0.09(+0.30%) |
Feb 03, 2011 | 29.59 | 29.85 | 29.31 | 29.49 | 476,974 | -0.08(-0.28%) |
Feb 02, 2011 | 29.73 | 29.92 | 29.56 | 29.57 | 450,112 | -0.25(-0.85%) |