Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.63 | 28.69 | 28.54 | 28.61 | 21,900 | -0.02(-0.08%) |
Apr 28, 2011 | 28.64 | 28.66 | 28.53 | 28.63 | 6,584 | -0.10(-0.33%) |
Apr 27, 2011 | 28.56 | 28.74 | 28.47 | 28.73 | 21,585 | -0.01(-0.05%) |
Apr 26, 2011 | 28.58 | 28.84 | 28.56 | 28.74 | 62,844 | +0.23(+0.82%) |
Apr 25, 2011 | 28.57 | 28.57 | 28.45 | 28.51 | 10,976 | -0.26(-0.89%) |
Apr 21, 2011 | 28.80 | 28.85 | 28.71 | 28.77 | 10,863 | +0.17(+0.59%) |
Apr 20, 2011 | 28.45 | 28.61 | 28.44 | 28.60 | 150,262 | +0.46(+1.64%) |
Apr 19, 2011 | 28.48 | 28.50 | 28.14 | 28.14 | 149,360 | -0.14(-0.49%) |
Apr 18, 2011 | 28.42 | 28.42 | 28.10 | 28.28 | 74,117 | -0.50(-1.75%) |
Apr 15, 2011 | 28.63 | 28.91 | 28.59 | 28.78 | 10,039 | +0.20(+0.69%) |
Apr 14, 2011 | 28.52 | 28.62 | 28.52 | 28.58 | 11,495 | -0.11(-0.39%) |
Apr 13, 2011 | 29.12 | 29.12 | 28.62 | 28.70 | 36,691 | -0.11(-0.39%) |
Apr 12, 2011 | 28.80 | 28.94 | 28.72 | 28.81 | 17,012 | -0.19(-0.66%) |
Apr 11, 2011 | 29.22 | 29.22 | 28.96 | 29.00 | 10,150 | -0.13(-0.45%) |
Apr 08, 2011 | 29.32 | 29.32 | 29.04 | 29.13 | 5,989 | -0.20(-0.69%) |
Apr 07, 2011 | 29.45 | 29.58 | 29.30 | 29.33 | 32,162 | -0.15(-0.50%) |
Apr 06, 2011 | 29.30 | 29.50 | 29.30 | 29.48 | 26,767 | +0.32(+1.09%) |
Apr 05, 2011 | 29.08 | 29.22 | 29.05 | 29.16 | 30,853 | +0.00(+0.00%) |
Apr 04, 2011 | 29.34 | 29.40 | 29.12 | 29.16 | 49,258 | -0.14(-0.49%) |
Apr 01, 2011 | 29.02 | 29.40 | 29.02 | 29.30 | 431,997 | +0.50(+1.74%) |
Mar 31, 2011 | 28.71 | 28.82 | 28.58 | 28.80 | 22,648 | +0.00(+0.00%) |
Mar 30, 2011 | 28.61 | 28.84 | 28.57 | 28.80 | 77,542 | +0.32(+1.12%) |
Mar 29, 2011 | 28.34 | 28.50 | 28.31 | 28.48 | 58,351 | +0.04(+0.14%) |
Mar 28, 2011 | 28.72 | 28.73 | 28.44 | 28.44 | 24,308 | -0.15(-0.54%) |
Mar 25, 2011 | 28.58 | 28.65 | 28.57 | 28.60 | 223,083 | +0.02(+0.08%) |
Mar 24, 2011 | 28.47 | 28.59 | 28.40 | 28.58 | 24,568 | +0.20(+0.72%) |
Mar 23, 2011 | 28.25 | 28.45 | 28.02 | 28.37 | 62,165 | +0.08(+0.29%) |
Mar 22, 2011 | 28.36 | 28.45 | 28.26 | 28.29 | 328,892 | -0.04(-0.15%) |
Mar 21, 2011 | 28.21 | 28.34 | 28.20 | 28.34 | 93,221 | +0.56(+2.03%) |
Mar 18, 2011 | 27.83 | 27.92 | 27.73 | 27.77 | 82,835 | +0.29(+1.06%) |
Mar 17, 2011 | 27.71 | 27.71 | 27.31 | 27.48 | 26,105 | +0.21(+0.78%) |
Mar 16, 2011 | 27.80 | 27.86 | 27.15 | 27.27 | 58,739 | -0.53(-1.89%) |
Mar 15, 2011 | 27.66 | 27.90 | 27.65 | 27.80 | 109,583 | -0.42(-1.48%) |
Mar 14, 2011 | 28.20 | 28.28 | 27.98 | 28.21 | 78,949 | -0.26(-0.92%) |
Mar 11, 2011 | 28.18 | 28.51 | 28.14 | 28.47 | 61,884 | +0.12(+0.44%) |
Mar 10, 2011 | 28.56 | 28.58 | 28.34 | 28.35 | 49,871 | -0.69(-2.36%) |
Mar 09, 2011 | 29.20 | 29.21 | 28.91 | 29.04 | 57,893 | -0.22(-0.75%) |
Mar 08, 2011 | 28.94 | 29.32 | 28.81 | 29.26 | 101,893 | +0.34(+1.16%) |
Mar 07, 2011 | 29.15 | 29.29 | 28.77 | 28.92 | 422,483 | -0.17(-0.58%) |
Mar 04, 2011 | 29.45 | 29.45 | 28.94 | 29.09 | 270,487 | -0.43(-1.46%) |
Mar 03, 2011 | 29.19 | 29.58 | 29.19 | 29.52 | 92,571 | +0.53(+1.84%) |
Mar 02, 2011 | 28.88 | 29.12 | 28.81 | 28.99 | 130,244 | +0.01(+0.05%) |
Mar 01, 2011 | 29.52 | 29.52 | 28.96 | 28.97 | 71,127 | -0.51(-1.73%) |
Feb 28, 2011 | 29.59 | 29.63 | 29.34 | 29.48 | 222,649 | +0.00(+0.00%) |
Feb 25, 2011 | 29.16 | 29.51 | 29.16 | 29.48 | 51,480 | +0.51(+1.77%) |
Feb 24, 2011 | 28.81 | 29.05 | 28.64 | 28.97 | 74,502 | +0.01(+0.03%) |
Feb 23, 2011 | 29.24 | 29.31 | 28.72 | 28.96 | 111,064 | -0.26(-0.90%) |
Feb 22, 2011 | 29.86 | 29.86 | 29.20 | 29.23 | 464,716 | -1.02(-3.36%) |
Feb 18, 2011 | 30.14 | 30.26 | 30.10 | 30.24 | 221,147 | +0.06(+0.19%) |
Feb 17, 2011 | 29.99 | 30.21 | 29.94 | 30.18 | 68,464 | +0.09(+0.29%) |
Feb 16, 2011 | 30.04 | 30.14 | 29.95 | 30.10 | 103,925 | +0.23(+0.76%) |
Feb 15, 2011 | 29.83 | 30.00 | 29.82 | 29.87 | 43,633 | -0.07(-0.22%) |
Feb 14, 2011 | 29.68 | 29.98 | 29.68 | 29.94 | 85,030 | +0.10(+0.34%) |
Feb 11, 2011 | 29.48 | 29.84 | 29.43 | 29.83 | 75,273 | +0.26(+0.89%) |
Feb 10, 2011 | 29.21 | 29.59 | 29.21 | 29.57 | 49,629 | +0.22(+0.75%) |
Feb 09, 2011 | 29.19 | 29.45 | 29.08 | 29.35 | 87,191 | +0.10(+0.35%) |
Feb 08, 2011 | 29.23 | 29.29 | 29.12 | 29.25 | 82,534 | -0.01(-0.02%) |
Feb 07, 2011 | 28.90 | 29.29 | 28.89 | 29.26 | 117,569 | +0.42(+1.44%) |
Feb 04, 2011 | 28.78 | 28.85 | 28.61 | 28.84 | 81,561 | +0.07(+0.25%) |
Feb 03, 2011 | 28.92 | 28.92 | 28.50 | 28.77 | 62,513 | -0.19(-0.66%) |
Feb 02, 2011 | 28.93 | 29.08 | 28.91 | 28.96 | 75,546 | -0.01(-0.05%) |