Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.01 | 32.33 | 32.00 | 32.07 | 464,790 | +1.12(+3.61%) |
Apr 28, 2011 | 30.56 | 31.28 | 30.52 | 30.95 | 487,758 | +0.49(+1.61%) |
Apr 27, 2011 | 30.33 | 30.61 | 29.94 | 30.46 | 211,484 | +1.39(+4.77%) |
Apr 26, 2011 | 29.16 | 29.16 | 28.86 | 29.07 | 113,507 | +0.21(+0.73%) |
Apr 25, 2011 | 28.98 | 29.19 | 28.76 | 28.86 | 169,113 | +0.31(+1.10%) |
Apr 21, 2011 | 28.47 | 28.55 | 28.20 | 28.55 | 175,294 | -0.69(-2.37%) |
Apr 20, 2011 | 29.22 | 29.38 | 29.18 | 29.24 | 130,624 | +0.67(+2.35%) |
Apr 19, 2011 | 28.42 | 28.69 | 28.39 | 28.57 | 261,396 | +0.38(+1.35%) |
Apr 18, 2011 | 28.49 | 28.49 | 28.08 | 28.19 | 632,657 | -1.34(-4.54%) |
Apr 15, 2011 | 29.39 | 29.65 | 29.26 | 29.53 | 144,179 | +0.27(+0.93%) |
Apr 14, 2011 | 29.06 | 29.35 | 29.02 | 29.26 | 139,241 | -0.09(-0.32%) |
Apr 13, 2011 | 29.59 | 29.71 | 29.33 | 29.35 | 40,447 | +0.25(+0.87%) |
Apr 12, 2011 | 29.11 | 29.50 | 28.99 | 29.10 | 50,023 | -0.44(-1.48%) |
Apr 11, 2011 | 29.69 | 29.72 | 29.52 | 29.53 | 336,036 | -0.47(-1.56%) |
Apr 08, 2011 | 30.24 | 30.66 | 29.91 | 30.00 | 199,654 | -0.83(-2.68%) |
Apr 07, 2011 | 30.50 | 30.90 | 30.43 | 30.83 | 448,415 | +0.15(+0.48%) |
Apr 06, 2011 | 30.73 | 30.78 | 30.58 | 30.68 | 114,052 | -0.39(-1.24%) |
Apr 05, 2011 | 31.29 | 31.33 | 30.94 | 31.07 | 88,065 | -0.14(-0.43%) |
Apr 04, 2011 | 31.21 | 31.32 | 31.00 | 31.20 | 133,380 | +0.80(+2.62%) |
Apr 01, 2011 | 30.43 | 30.59 | 30.19 | 30.41 | 89,753 | +0.47(+1.58%) |
Mar 31, 2011 | 29.87 | 30.08 | 29.80 | 29.93 | 104,582 | +0.48(+1.63%) |
Mar 30, 2011 | 29.24 | 29.47 | 29.16 | 29.45 | 68,803 | +0.78(+2.71%) |
Mar 29, 2011 | 28.38 | 28.79 | 28.07 | 28.68 | 152,499 | +0.16(+0.54%) |
Mar 28, 2011 | 28.73 | 28.78 | 28.52 | 28.52 | 71,142 | -0.52(-1.80%) |
Mar 25, 2011 | 29.11 | 29.21 | 28.93 | 29.04 | 125,746 | +0.10(+0.34%) |
Mar 24, 2011 | 28.72 | 28.96 | 28.55 | 28.95 | 118,022 | +0.52(+1.84%) |
Mar 23, 2011 | 28.21 | 28.50 | 28.21 | 28.42 | 72,204 | -0.25(-0.88%) |
Mar 22, 2011 | 28.72 | 28.78 | 28.56 | 28.67 | 108,176 | -0.54(-1.83%) |
Mar 21, 2011 | 29.12 | 29.26 | 29.12 | 29.21 | 47,027 | +0.20(+0.67%) |
Mar 18, 2011 | 29.19 | 29.34 | 28.90 | 29.02 | 48,695 | +0.41(+1.43%) |
Mar 17, 2011 | 28.75 | 28.91 | 28.56 | 28.61 | 127,407 | +0.42(+1.48%) |
Mar 16, 2011 | 28.20 | 28.75 | 28.11 | 28.19 | 166,974 | +0.30(+1.09%) |
Mar 15, 2011 | 27.83 | 28.03 | 27.74 | 27.88 | 133,434 | -0.86(-2.99%) |
Mar 14, 2011 | 28.80 | 29.23 | 28.46 | 28.74 | 113,934 | -0.65(-2.23%) |
Mar 11, 2011 | 28.63 | 29.51 | 28.56 | 29.40 | 221,218 | +0.53(+1.83%) |
Mar 10, 2011 | 29.16 | 29.16 | 28.80 | 28.87 | 54,625 | -1.24(-4.11%) |
Mar 09, 2011 | 30.09 | 30.18 | 29.94 | 30.11 | 66,737 | +0.24(+0.81%) |
Mar 08, 2011 | 29.72 | 30.04 | 29.56 | 29.86 | 67,723 | +0.85(+2.94%) |
Mar 07, 2011 | 29.35 | 29.60 | 28.90 | 29.01 | 114,581 | -0.47(-1.58%) |
Mar 04, 2011 | 29.49 | 29.72 | 29.38 | 29.48 | 176,411 | +0.95(+3.34%) |
Mar 03, 2011 | 28.31 | 28.79 | 28.23 | 28.53 | 77,811 | +1.17(+4.29%) |
Mar 02, 2011 | 27.12 | 27.45 | 27.12 | 27.35 | 62,065 | -0.07(-0.27%) |
Mar 01, 2011 | 27.92 | 27.92 | 27.33 | 27.43 | 81,517 | -0.27(-0.99%) |
Feb 28, 2011 | 27.75 | 28.19 | 27.57 | 27.70 | 127,540 | -0.46(-1.62%) |
Feb 25, 2011 | 28.22 | 28.26 | 28.06 | 28.16 | 85,366 | -0.12(-0.41%) |
Feb 24, 2011 | 28.01 | 28.32 | 27.95 | 28.27 | 104,412 | +0.65(+2.37%) |
Feb 23, 2011 | 28.02 | 28.05 | 27.48 | 27.62 | 61,484 | -0.25(-0.90%) |
Feb 22, 2011 | 27.99 | 28.43 | 27.77 | 27.87 | 103,226 | -0.68(-2.39%) |
Feb 18, 2011 | 28.42 | 28.66 | 28.32 | 28.55 | 104,433 | +0.16(+0.56%) |
Feb 17, 2011 | 28.31 | 28.42 | 28.08 | 28.39 | 138,657 | -0.48(-1.66%) |
Feb 16, 2011 | 29.02 | 29.12 | 28.84 | 28.87 | 213,726 | -0.16(-0.54%) |
Feb 15, 2011 | 29.01 | 29.14 | 28.79 | 29.02 | 190,311 | -0.20(-0.67%) |
Feb 14, 2011 | 29.31 | 29.31 | 29.08 | 29.22 | 102,527 | +0.29(+0.99%) |
Feb 11, 2011 | 28.84 | 29.06 | 28.46 | 28.93 | 211,938 | -0.55(-1.86%) |
Feb 10, 2011 | 29.58 | 29.62 | 29.09 | 29.48 | 206,099 | -0.64(-2.14%) |
Feb 09, 2011 | 30.58 | 30.58 | 30.06 | 30.13 | 191,790 | -0.78(-2.51%) |
Feb 08, 2011 | 31.46 | 31.46 | 30.69 | 30.90 | 75,375 | -0.34(-1.08%) |
Feb 07, 2011 | 30.88 | 31.35 | 30.88 | 31.24 | 100,645 | +1.00(+3.32%) |
Feb 04, 2011 | 30.34 | 30.34 | 30.04 | 30.23 | 114,463 | +0.12(+0.38%) |
Feb 03, 2011 | 30.01 | 30.24 | 29.91 | 30.12 | 57,475 | +0.03(+0.10%) |
Feb 02, 2011 | 30.57 | 30.59 | 30.07 | 30.09 | 105,468 | -0.48(-1.56%) |