Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.85 | 35.20 | 33.59 | 35.08 | 1,279,596 | +0.84(+2.45%) |
Apr 28, 2011 | 31.50 | 35.19 | 31.42 | 34.24 | 2,917,926 | +1.94(+6.01%) |
Apr 27, 2011 | 33.11 | 33.12 | 32.20 | 32.30 | 520,364 | -0.58(-1.76%) |
Apr 26, 2011 | 32.68 | 33.27 | 32.45 | 32.88 | 516,778 | +0.39(+1.20%) |
Apr 25, 2011 | 32.62 | 32.80 | 32.27 | 32.49 | 455,324 | +0.34(+1.06%) |
Apr 21, 2011 | 31.66 | 32.20 | 31.05 | 32.15 | 351,927 | +0.69(+2.19%) |
Apr 20, 2011 | 31.47 | 31.77 | 31.41 | 31.46 | 346,112 | +0.47(+1.52%) |
Apr 19, 2011 | 31.25 | 31.29 | 30.56 | 30.99 | 314,905 | -0.05(-0.16%) |
Apr 18, 2011 | 30.94 | 31.24 | 30.25 | 31.04 | 394,266 | -0.39(-1.24%) |
Apr 15, 2011 | 31.26 | 31.87 | 31.24 | 31.43 | 563,333 | +0.23(+0.74%) |
Apr 14, 2011 | 30.75 | 31.73 | 30.12 | 31.20 | 540,725 | +0.21(+0.68%) |
Apr 13, 2011 | 30.31 | 31.15 | 30.28 | 30.99 | 686,604 | +0.87(+2.89%) |
Apr 12, 2011 | 30.10 | 30.57 | 29.65 | 30.12 | 738,373 | -0.31(-1.02%) |
Apr 11, 2011 | 31.06 | 31.38 | 30.25 | 30.43 | 558,220 | -0.57(-1.84%) |
Apr 08, 2011 | 31.18 | 31.47 | 30.65 | 31.00 | 845,184 | -0.08(-0.26%) |
Apr 07, 2011 | 31.40 | 31.58 | 31.00 | 31.08 | 341,103 | -0.37(-1.18%) |
Apr 06, 2011 | 31.88 | 31.91 | 31.01 | 31.45 | 420,326 | -0.13(-0.41%) |
Apr 05, 2011 | 31.60 | 31.80 | 30.95 | 31.58 | 483,754 | -0.03(-0.09%) |
Apr 04, 2011 | 31.95 | 31.95 | 31.00 | 31.61 | 858,671 | -0.50(-1.56%) |
Apr 01, 2011 | 32.17 | 32.40 | 31.88 | 32.11 | 685,048 | +0.13(+0.41%) |
Mar 31, 2011 | 32.35 | 32.50 | 31.75 | 31.98 | 668,160 | -0.37(-1.14%) |
Mar 30, 2011 | 32.35 | 32.35 | 32.35 | 32.35 | 1,615,293 | +0.86(+2.73%) |
Mar 29, 2011 | 31.21 | 31.83 | 30.93 | 31.49 | 1,611,188 | +0.32(+1.03%) |
Mar 28, 2011 | 31.75 | 32.17 | 30.81 | 31.17 | 1,122,949 | -0.54(-1.70%) |
Mar 25, 2011 | 30.39 | 31.99 | 30.20 | 31.71 | 3,322,456 | +1.72(+5.74%) |
Mar 24, 2011 | 28.31 | 30.30 | 28.05 | 29.99 | 5,078,547 | +3.39(+12.74%) |
Mar 23, 2011 | 26.54 | 26.62 | 26.16 | 26.60 | 374,801 | -0.06(-0.23%) |
Mar 22, 2011 | 27.16 | 27.30 | 26.15 | 26.66 | 755,094 | -0.43(-1.59%) |
Mar 21, 2011 | 26.61 | 27.13 | 26.60 | 27.09 | 460,408 | +0.89(+3.40%) |
Mar 18, 2011 | 26.12 | 26.76 | 26.00 | 26.20 | 677,328 | +0.31(+1.20%) |
Mar 17, 2011 | 26.62 | 27.06 | 25.85 | 25.89 | 760,348 | -0.72(-2.71%) |
Mar 16, 2011 | 27.01 | 27.31 | 26.09 | 26.61 | 668,414 | -0.43(-1.59%) |
Mar 15, 2011 | 27.03 | 28.06 | 27.00 | 27.04 | 1,002,397 | -1.02(-3.64%) |
Mar 14, 2011 | 27.50 | 28.13 | 26.90 | 28.06 | 1,178,241 | -0.07(-0.25%) |
Mar 11, 2011 | 27.64 | 28.31 | 27.42 | 28.13 | 549,177 | +0.23(+0.82%) |
Mar 10, 2011 | 28.17 | 28.49 | 27.67 | 27.90 | 754,800 | -0.58(-2.04%) |
Mar 09, 2011 | 27.79 | 28.63 | 27.51 | 28.48 | 905,923 | +0.62(+2.23%) |
Mar 08, 2011 | 27.80 | 28.02 | 27.35 | 27.86 | 445,196 | +0.05(+0.18%) |
Mar 07, 2011 | 28.44 | 28.44 | 27.31 | 27.81 | 595,954 | -0.60(-2.11%) |
Mar 04, 2011 | 28.34 | 29.10 | 27.95 | 28.41 | 598,290 | -0.11(-0.39%) |
Mar 03, 2011 | 28.31 | 28.68 | 28.10 | 28.52 | 617,650 | +0.36(+1.28%) |
Mar 02, 2011 | 27.05 | 28.17 | 26.82 | 28.16 | 810,349 | +1.14(+4.22%) |
Mar 01, 2011 | 26.11 | 27.10 | 26.11 | 27.02 | 796,715 | +0.51(+1.92%) |
Feb 28, 2011 | 26.82 | 27.00 | 26.26 | 26.51 | 761,439 | -0.15(-0.56%) |
Feb 25, 2011 | 27.35 | 27.71 | 26.45 | 26.66 | 1,195,854 | -0.35(-1.30%) |
Feb 24, 2011 | 27.92 | 28.75 | 26.77 | 27.01 | 1,981,331 | -0.77(-2.77%) |
Feb 23, 2011 | 27.42 | 27.87 | 26.65 | 27.78 | 1,149,544 | +0.33(+1.20%) |
Feb 22, 2011 | 28.18 | 28.35 | 27.18 | 27.45 | 848,688 | -1.03(-3.62%) |
Feb 18, 2011 | 28.26 | 28.54 | 28.09 | 28.48 | 473,890 | +0.33(+1.17%) |
Feb 17, 2011 | 28.27 | 28.40 | 27.98 | 28.15 | 230,135 | -0.13(-0.46%) |
Feb 16, 2011 | 27.94 | 28.44 | 27.85 | 28.28 | 312,806 | +0.36(+1.29%) |
Feb 15, 2011 | 28.57 | 28.65 | 27.79 | 27.92 | 328,482 | -0.54(-1.90%) |
Feb 14, 2011 | 28.28 | 28.84 | 28.27 | 28.46 | 437,045 | +0.26(+0.92%) |