Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.90 | 31.08 | 30.90 | 31.08 | 4,814 | +0.13(+0.42%) |
Apr 28, 2011 | 30.80 | 30.96 | 30.71 | 30.95 | 4,342 | +0.18(+0.57%) |
Apr 27, 2011 | 30.78 | 30.78 | 30.78 | 30.78 | 185 | +0.18(+0.58%) |
Apr 26, 2011 | 30.22 | 30.65 | 30.22 | 30.60 | 29,045 | +0.49(+1.61%) |
Apr 25, 2011 | 30.10 | 30.16 | 30.07 | 30.11 | 788 | +0.03(+0.10%) |
Apr 21, 2011 | 30.02 | 30.08 | 30.02 | 30.08 | 416 | +0.24(+0.81%) |
Apr 20, 2011 | 29.66 | 29.84 | 29.63 | 29.84 | 5,343 | +0.63(+2.15%) |
Apr 19, 2011 | 29.27 | 29.36 | 29.17 | 29.21 | 3,631 | -0.01(-0.03%) |
Apr 18, 2011 | 29.18 | 29.22 | 28.86 | 29.22 | 3,963 | -0.48(-1.61%) |
Apr 15, 2011 | 29.59 | 29.76 | 29.59 | 29.70 | 3,717 | +0.07(+0.22%) |
Apr 14, 2011 | 29.61 | 29.65 | 29.28 | 29.64 | 3,593 | +0.14(+0.47%) |
Apr 13, 2011 | 29.78 | 29.78 | 29.43 | 29.50 | 1,177 | -0.28(-0.95%) |
Apr 12, 2011 | 29.74 | 29.79 | 29.53 | 29.78 | 3,529 | -0.22(-0.74%) |
Apr 11, 2011 | 30.23 | 30.27 | 30.00 | 30.00 | 3,435 | -0.20(-0.68%) |
Apr 08, 2011 | 30.51 | 30.51 | 30.17 | 30.21 | 2,922 | -0.28(-0.90%) |
Apr 07, 2011 | 30.38 | 30.72 | 30.32 | 30.48 | 10,271 | -0.18(-0.58%) |
Apr 06, 2011 | 30.94 | 30.94 | 30.36 | 30.66 | 11,318 | -0.47(-1.51%) |
Apr 05, 2011 | 31.24 | 31.30 | 31.13 | 31.13 | 3,323 | -0.24(-0.76%) |
Apr 04, 2011 | 31.80 | 31.80 | 31.34 | 31.37 | 6,363 | +0.15(+0.48%) |
Apr 01, 2011 | 31.16 | 31.22 | 31.16 | 31.22 | 506 | +0.15(+0.48%) |
Mar 31, 2011 | 31.12 | 31.12 | 31.07 | 31.07 | 2,176 | -0.09(-0.28%) |
Mar 30, 2011 | 31.01 | 31.16 | 30.95 | 31.16 | 7,112 | +0.62(+2.03%) |
Mar 29, 2011 | 30.33 | 30.55 | 30.12 | 30.54 | 31,666 | +0.35(+1.15%) |
Mar 28, 2011 | 30.22 | 30.34 | 30.19 | 30.19 | 5,615 | +0.01(+0.03%) |
Mar 25, 2011 | 30.13 | 30.18 | 30.13 | 30.18 | 405 | -0.04(-0.12%) |
Mar 24, 2011 | 30.08 | 30.23 | 30.08 | 30.22 | 4,703 | +0.23(+0.77%) |
Mar 23, 2011 | 29.77 | 29.99 | 29.68 | 29.99 | 1,404 | -0.09(-0.30%) |
Mar 22, 2011 | 30.09 | 30.12 | 30.05 | 30.07 | 1,381 | -0.03(-0.09%) |
Mar 21, 2011 | 30.07 | 30.13 | 30.07 | 30.10 | 867 | +0.52(+1.77%) |
Mar 18, 2011 | 29.46 | 29.58 | 29.46 | 29.58 | 1,351 | +0.45(+1.55%) |
Mar 17, 2011 | 29.21 | 29.35 | 29.08 | 29.12 | 3,789 | +0.59(+2.08%) |
Mar 16, 2011 | 28.89 | 29.06 | 28.51 | 28.53 | 7,486 | -0.54(-1.85%) |
Mar 15, 2011 | 28.34 | 29.13 | 27.97 | 29.07 | 2,230 | -0.06(-0.20%) |
Mar 14, 2011 | 29.18 | 29.18 | 28.85 | 29.12 | 13,783 | -0.12(-0.39%) |
Mar 11, 2011 | 29.07 | 29.24 | 28.54 | 29.24 | 2,250 | -0.16(-0.54%) |
Mar 10, 2011 | 29.40 | 29.55 | 29.34 | 29.40 | 2,648 | -0.75(-2.50%) |
Mar 09, 2011 | 30.36 | 30.36 | 30.15 | 30.15 | 901 | -0.04(-0.12%) |
Mar 08, 2011 | 30.11 | 30.26 | 29.99 | 30.19 | 5,180 | +0.12(+0.38%) |
Mar 07, 2011 | 30.66 | 30.66 | 30.08 | 30.08 | 1,936 | -0.21(-0.71%) |
Mar 04, 2011 | 30.39 | 30.39 | 30.26 | 30.29 | 1,754 | -0.36(-1.18%) |
Mar 03, 2011 | 30.58 | 30.65 | 30.58 | 30.65 | 743 | +0.49(+1.62%) |
Mar 02, 2011 | 30.25 | 30.25 | 30.07 | 30.16 | 4,722 | +0.14(+0.46%) |
Mar 01, 2011 | 30.83 | 30.83 | 29.99 | 30.03 | 664 | -0.44(-1.43%) |
Feb 28, 2011 | 30.67 | 30.78 | 30.39 | 30.46 | 1,837 | +0.20(+0.67%) |
Feb 25, 2011 | 30.28 | 30.28 | 30.26 | 30.26 | 366 | +0.38(+1.27%) |
Feb 24, 2011 | 30.01 | 30.01 | 29.73 | 29.88 | 4,497 | -0.04(-0.15%) |
Feb 23, 2011 | 30.13 | 30.13 | 29.50 | 29.92 | 4,502 | -0.23(-0.76%) |
Feb 22, 2011 | 30.85 | 30.85 | 30.15 | 30.15 | 8,447 | -0.83(-2.67%) |
Feb 18, 2011 | 31.02 | 31.07 | 30.93 | 30.98 | 1,827 | +0.15(+0.49%) |
Feb 17, 2011 | 30.73 | 30.83 | 30.73 | 30.83 | 2,472 | +0.19(+0.61%) |
Feb 16, 2011 | 30.41 | 30.71 | 30.41 | 30.64 | 2,607 | +0.24(+0.79%) |
Feb 15, 2011 | 30.63 | 30.63 | 30.31 | 30.40 | 12,315 | -0.07(-0.23%) |
Feb 14, 2011 | 30.40 | 30.53 | 30.40 | 30.47 | 3,066 | -0.02(-0.07%) |
Feb 11, 2011 | 30.56 | 30.61 | 30.40 | 30.50 | 1,267 | +0.07(+0.22%) |
Feb 10, 2011 | 30.27 | 30.51 | 30.27 | 30.43 | 4,956 | -0.11(-0.35%) |
Feb 09, 2011 | 30.59 | 30.63 | 30.44 | 30.54 | 3,172 | -0.01(-0.02%) |
Feb 08, 2011 | 31.27 | 31.27 | 30.53 | 30.55 | 2,311 | +0.15(+0.50%) |
Feb 07, 2011 | 30.58 | 30.64 | 30.39 | 30.39 | 2,872 | +0.08(+0.26%) |
Feb 04, 2011 | 30.23 | 30.36 | 29.83 | 30.31 | 6,643 | +0.06(+0.20%) |
Feb 03, 2011 | 30.26 | 30.39 | 30.13 | 30.25 | 2,084 | -0.28(-0.93%) |
Feb 02, 2011 | 30.28 | 30.55 | 30.28 | 30.54 | 771 | -0.04(-0.15%) |