Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.09(+0.31%) |
Apr 27, 2011 | 29.97 | 30.17 | 29.90 | 30.17 | 4,553 | +0.27(+0.91%) |
Apr 26, 2011 | 29.52 | 29.99 | 29.52 | 29.90 | 11,262 | +0.41(+1.37%) |
Apr 25, 2011 | 29.45 | 29.49 | 29.45 | 29.49 | 2,453 | -0.11(-0.37%) |
Apr 21, 2011 | 29.60 | 29.60 | 29.42 | 29.60 | 20,309 | +0.27(+0.93%) |
Apr 20, 2011 | 29.29 | 29.35 | 29.27 | 29.33 | 4,640 | +0.51(+1.75%) |
Apr 19, 2011 | 28.98 | 28.98 | 28.71 | 28.83 | 7,590 | -0.08(-0.26%) |
Apr 18, 2011 | 28.90 | 28.90 | 28.90 | 28.90 | 228 | -0.36(-1.24%) |
Apr 15, 2011 | 29.04 | 29.27 | 28.86 | 29.27 | 6,534 | +0.62(+2.15%) |
Apr 13, 2011 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | -0.25(-0.88%) |
Apr 12, 2011 | 29.07 | 29.09 | 28.90 | 28.90 | 6,031 | -0.26(-0.88%) |
Apr 11, 2011 | 29.34 | 29.42 | 29.16 | 29.16 | 3,417 | -0.13(-0.44%) |
Apr 08, 2011 | 29.57 | 29.57 | 29.29 | 29.29 | 559 | -0.66(-2.20%) |
Apr 07, 2011 | 29.87 | 29.95 | 29.71 | 29.94 | 24,549 | +0.08(+0.26%) |
Apr 05, 2011 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | +0.16(+0.53%) |
Apr 04, 2011 | 29.73 | 29.77 | 29.66 | 29.71 | 12,264 | -0.07(-0.25%) |
Apr 01, 2011 | 29.81 | 29.81 | 29.78 | 29.78 | 559 | +0.27(+0.92%) |
Mar 31, 2011 | 29.41 | 29.51 | 29.41 | 29.51 | 3,162 | +0.22(+0.76%) |
Mar 30, 2011 | 29.13 | 29.29 | 29.13 | 29.29 | 3,220 | +0.26(+0.89%) |
Mar 29, 2011 | 28.77 | 29.03 | 28.76 | 29.03 | 4,472 | +0.28(+0.98%) |
Mar 28, 2011 | 28.93 | 28.93 | 28.74 | 28.75 | 15,333 | -0.14(-0.47%) |
Mar 25, 2011 | 29.10 | 29.11 | 28.88 | 28.88 | 6,181 | +0.36(+1.28%) |
Mar 24, 2011 | 28.52 | 28.52 | 28.44 | 28.52 | 10,052 | +0.07(+0.24%) |
Mar 23, 2011 | 28.22 | 28.47 | 28.11 | 28.45 | 7,418 | +0.07(+0.25%) |
Mar 22, 2011 | 28.38 | 28.38 | 28.38 | 28.38 | 2,140 | +0.05(+0.18%) |
Mar 21, 2011 | 28.33 | 28.33 | 28.33 | 28.33 | 3,041 | +0.48(+1.74%) |
Mar 18, 2011 | 27.84 | 27.85 | 27.84 | 27.84 | 7,069 | +0.24(+0.87%) |
Mar 17, 2011 | 27.66 | 27.86 | 27.58 | 27.60 | 19,477 | +0.11(+0.41%) |
Mar 16, 2011 | 27.50 | 27.55 | 27.44 | 27.49 | 19,857 | -0.21(-0.74%) |
Mar 15, 2011 | 27.91 | 27.91 | 27.70 | 27.70 | 6,933 | -0.21(-0.77%) |
Mar 14, 2011 | 27.89 | 27.94 | 27.86 | 27.91 | 6,038 | -0.08(-0.27%) |
Mar 11, 2011 | 27.99 | 27.99 | 27.93 | 27.99 | 1,968 | -0.34(-1.21%) |
Mar 10, 2011 | 28.17 | 28.33 | 28.17 | 28.33 | 1,158 | -0.50(-1.74%) |
Mar 09, 2011 | 28.83 | 28.83 | 28.83 | 28.83 | 223 | +0.41(+1.43%) |
Mar 07, 2011 | 28.42 | 28.42 | 28.42 | 28.42 | 0 | -0.35(-1.21%) |
Mar 04, 2011 | 28.57 | 28.77 | 28.57 | 28.77 | 1,118 | +0.56(+1.98%) |
Mar 02, 2011 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.04(+0.16%) |
Mar 01, 2011 | 28.60 | 28.60 | 28.17 | 28.17 | 782 | -0.50(-1.74%) |
Feb 28, 2011 | 28.82 | 28.82 | 28.66 | 28.67 | 2,012 | +0.40(+1.43%) |
Feb 25, 2011 | 28.26 | 28.26 | 28.26 | 28.26 | 894 | +0.22(+0.78%) |
Feb 24, 2011 | 27.80 | 28.04 | 27.79 | 28.04 | 4,920 | +0.07(+0.25%) |
Feb 23, 2011 | 27.97 | 27.97 | 27.97 | 27.97 | 335 | -0.41(-1.46%) |
Feb 22, 2011 | 28.93 | 28.93 | 28.39 | 28.39 | 6,854 | -0.70(-2.41%) |
Feb 18, 2011 | 29.17 | 29.21 | 29.08 | 29.09 | 9,180 | -0.13(-0.44%) |
Feb 17, 2011 | 28.93 | 29.22 | 28.93 | 29.22 | 28,973 | +0.35(+1.20%) |
Feb 16, 2011 | 28.87 | 28.87 | 28.87 | 28.87 | 295 | +0.20(+0.70%) |
Feb 15, 2011 | 28.72 | 28.77 | 28.67 | 28.67 | 3,298 | -0.12(-0.43%) |
Feb 14, 2011 | 28.77 | 28.81 | 28.77 | 28.80 | 1,610 | +0.08(+0.27%) |
Feb 11, 2011 | 28.66 | 28.72 | 28.66 | 28.72 | 670 | +0.32(+1.11%) |
Feb 10, 2011 | 28.20 | 28.40 | 28.20 | 28.40 | 1,355 | +0.22(+0.77%) |
Feb 09, 2011 | 28.37 | 28.37 | 28.18 | 28.18 | 4,866 | -0.16(-0.58%) |
Feb 08, 2011 | 28.29 | 28.35 | 28.18 | 28.35 | 1,022 | -0.01(-0.04%) |
Feb 07, 2011 | 28.19 | 28.36 | 28.19 | 28.36 | 3,578 | +0.43(+1.55%) |
Feb 04, 2011 | 27.92 | 27.93 | 27.92 | 27.92 | 9,393 | -0.02(-0.08%) |
Feb 03, 2011 | 27.83 | 27.95 | 27.60 | 27.95 | 8,364 | -0.07(-0.26%) |