Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.73 | 30.75 | 30.65 | 30.72 | 250,761 | +0.04(+0.12%) |
Apr 28, 2011 | 30.55 | 30.71 | 30.50 | 30.69 | 191,390 | +0.14(+0.46%) |
Apr 27, 2011 | 30.42 | 30.59 | 30.32 | 30.55 | 149,168 | +0.19(+0.64%) |
Apr 26, 2011 | 30.14 | 30.38 | 30.07 | 30.36 | 175,741 | +0.34(+1.14%) |
Apr 25, 2011 | 30.02 | 30.04 | 29.90 | 30.01 | 201,950 | -0.02(-0.07%) |
Apr 21, 2011 | 30.14 | 30.14 | 29.96 | 30.04 | 267,655 | +0.04(+0.13%) |
Apr 20, 2011 | 29.96 | 30.06 | 29.96 | 30.00 | 151,206 | +0.43(+1.44%) |
Apr 19, 2011 | 29.48 | 29.58 | 29.44 | 29.57 | 135,832 | +0.13(+0.43%) |
Apr 18, 2011 | 29.50 | 29.52 | 29.27 | 29.44 | 305,914 | -0.33(-1.12%) |
Apr 15, 2011 | 29.63 | 29.82 | 29.60 | 29.78 | 109,835 | +0.19(+0.63%) |
Apr 14, 2011 | 29.36 | 29.62 | 29.29 | 29.59 | 148,904 | +0.09(+0.29%) |
Apr 13, 2011 | 29.63 | 29.64 | 29.42 | 29.50 | 154,113 | -0.00(-0.00%) |
Apr 12, 2011 | 29.61 | 29.62 | 29.42 | 29.50 | 236,322 | -0.25(-0.85%) |
Apr 11, 2011 | 29.78 | 29.92 | 29.69 | 29.76 | 142,684 | -0.01(-0.04%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.65 | 29.77 | 206,304 | -0.07(-0.25%) |
Apr 07, 2011 | 29.86 | 29.89 | 29.68 | 29.84 | 182,056 | -0.06(-0.20%) |
Apr 06, 2011 | 29.92 | 29.93 | 29.82 | 29.90 | 116,905 | +0.11(+0.38%) |
Apr 05, 2011 | 29.74 | 29.92 | 29.70 | 29.79 | 283,002 | +0.03(+0.11%) |
Apr 04, 2011 | 29.78 | 29.78 | 29.69 | 29.76 | 287,979 | +0.07(+0.22%) |
Apr 01, 2011 | 29.74 | 29.76 | 29.62 | 29.69 | 171,177 | +0.15(+0.52%) |
Mar 31, 2011 | 29.61 | 29.66 | 29.54 | 29.54 | 368,008 | -0.05(-0.16%) |
Mar 30, 2011 | 29.52 | 29.66 | 29.47 | 29.58 | 158,412 | +0.23(+0.79%) |
Mar 29, 2011 | 29.16 | 29.36 | 29.08 | 29.35 | 115,674 | +0.16(+0.55%) |
Mar 28, 2011 | 29.31 | 29.36 | 29.19 | 29.19 | 270,121 | -0.04(-0.14%) |
Mar 25, 2011 | 29.22 | 29.32 | 29.16 | 29.23 | 181,526 | +0.11(+0.39%) |
Mar 24, 2011 | 29.06 | 29.18 | 28.95 | 29.12 | 188,164 | +0.21(+0.73%) |
Mar 23, 2011 | 28.80 | 28.96 | 28.67 | 28.90 | 259,187 | +0.06(+0.21%) |
Mar 22, 2011 | 28.92 | 28.96 | 28.84 | 28.84 | 145,545 | -0.06(-0.21%) |
Mar 21, 2011 | 28.92 | 28.96 | 28.84 | 28.90 | 213,309 | +0.44(+1.56%) |
Mar 18, 2011 | 28.63 | 28.67 | 28.39 | 28.46 | 361,152 | +0.15(+0.54%) |
Mar 17, 2011 | 28.39 | 28.43 | 28.18 | 28.31 | 234,579 | +0.32(+1.14%) |
Mar 16, 2011 | 28.42 | 28.45 | 27.84 | 27.99 | 410,975 | -0.50(-1.77%) |
Mar 15, 2011 | 28.38 | 28.63 | 28.36 | 28.49 | 394,498 | -0.34(-1.17%) |
Mar 14, 2011 | 28.82 | 28.88 | 28.63 | 28.83 | 173,087 | -0.15(-0.53%) |
Mar 11, 2011 | 28.73 | 29.07 | 28.73 | 28.98 | 250,621 | +0.13(+0.44%) |
Mar 10, 2011 | 29.13 | 29.13 | 28.82 | 28.86 | 279,521 | -0.47(-1.60%) |
Mar 09, 2011 | 29.26 | 29.37 | 29.14 | 29.33 | 137,922 | +0.02(+0.07%) |
Mar 08, 2011 | 29.17 | 29.37 | 29.04 | 29.31 | 184,952 | +0.24(+0.84%) |
Mar 07, 2011 | 29.51 | 29.51 | 28.98 | 29.06 | 212,148 | -0.18(-0.61%) |
Mar 04, 2011 | 29.45 | 29.47 | 29.07 | 29.24 | 189,088 | -0.19(-0.63%) |
Mar 03, 2011 | 29.29 | 29.47 | 29.24 | 29.43 | 254,666 | +0.39(+1.35%) |
Mar 02, 2011 | 28.96 | 29.10 | 28.90 | 29.04 | 165,580 | +0.05(+0.18%) |
Mar 01, 2011 | 29.46 | 29.47 | 28.96 | 28.98 | 279,595 | -0.34(-1.17%) |
Feb 28, 2011 | 29.24 | 29.36 | 29.20 | 29.33 | 251,374 | +0.21(+0.73%) |
Feb 25, 2011 | 29.08 | 29.14 | 28.99 | 29.12 | 158,668 | +0.16(+0.56%) |
Feb 24, 2011 | 29.01 | 29.04 | 28.74 | 28.96 | 273,379 | -0.05(-0.17%) |
Feb 23, 2011 | 29.08 | 29.18 | 28.90 | 29.00 | 225,370 | -0.11(-0.39%) |
Feb 22, 2011 | 29.22 | 29.41 | 29.02 | 29.12 | 792,456 | -0.36(-1.21%) |
Feb 18, 2011 | 29.41 | 29.47 | 29.33 | 29.47 | 281,005 | +0.10(+0.34%) |
Feb 17, 2011 | 29.13 | 29.38 | 29.13 | 29.37 | 181,645 | +0.17(+0.59%) |
Feb 16, 2011 | 29.16 | 29.21 | 29.08 | 29.20 | 197,705 | +0.14(+0.48%) |
Feb 15, 2011 | 29.08 | 29.08 | 28.96 | 29.06 | 163,765 | -0.08(-0.27%) |
Feb 14, 2011 | 29.10 | 29.16 | 29.01 | 29.14 | 205,425 | +0.06(+0.20%) |
Feb 11, 2011 | 28.90 | 29.13 | 28.86 | 29.08 | 224,165 | +0.10(+0.34%) |
Feb 10, 2011 | 28.87 | 29.01 | 28.81 | 28.98 | 161,070 | -0.01(-0.05%) |
Feb 09, 2011 | 29.01 | 29.02 | 28.91 | 29.00 | 418,064 | -0.05(-0.16%) |
Feb 08, 2011 | 28.88 | 29.05 | 28.88 | 29.04 | 162,525 | +0.10(+0.35%) |
Feb 07, 2011 | 28.90 | 28.98 | 28.84 | 28.94 | 336,660 | +0.13(+0.46%) |
Feb 04, 2011 | 28.79 | 28.82 | 28.64 | 28.81 | 153,748 | +0.06(+0.21%) |
Feb 03, 2011 | 28.67 | 28.79 | 28.55 | 28.75 | 229,925 | +0.05(+0.16%) |
Feb 02, 2011 | 28.65 | 28.76 | 28.65 | 28.71 | 194,366 | -0.05(-0.16%) |