Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.50 | 31.54 | 31.40 | 31.47 | 33,762 | -0.24(-0.76%) |
Apr 28, 2011 | 31.40 | 31.71 | 31.40 | 31.71 | 26,249 | +0.24(+0.76%) |
Apr 27, 2011 | 31.26 | 31.50 | 31.15 | 31.47 | 37,306 | +0.35(+1.12%) |
Apr 26, 2011 | 30.96 | 31.13 | 30.93 | 31.12 | 87,664 | +0.61(+2.00%) |
Apr 25, 2011 | 30.50 | 30.55 | 30.42 | 30.51 | 3,617 | -0.17(-0.55%) |
Apr 21, 2011 | 30.58 | 30.79 | 30.58 | 30.68 | 8,826 | +0.36(+1.18%) |
Apr 20, 2011 | 30.27 | 30.36 | 30.18 | 30.32 | 19,944 | +0.32(+1.07%) |
Apr 19, 2011 | 29.86 | 30.00 | 29.78 | 30.00 | 4,869 | +0.25(+0.84%) |
Apr 18, 2011 | 30.21 | 30.21 | 29.54 | 29.75 | 6,871 | -0.61(-2.01%) |
Apr 15, 2011 | 30.16 | 30.36 | 30.15 | 30.36 | 3,794 | +0.22(+0.73%) |
Apr 14, 2011 | 30.29 | 30.29 | 29.89 | 30.14 | 19,952 | +0.06(+0.19%) |
Apr 13, 2011 | 30.00 | 30.08 | 29.91 | 30.08 | 2,398 | +0.12(+0.41%) |
Apr 12, 2011 | 30.04 | 30.04 | 29.87 | 29.96 | 1,323 | +0.07(+0.23%) |
Apr 11, 2011 | 30.05 | 30.05 | 29.82 | 29.89 | 9,063 | -0.08(-0.27%) |
Apr 08, 2011 | 30.03 | 30.08 | 29.85 | 29.97 | 5,312 | -0.14(-0.48%) |
Apr 07, 2011 | 30.36 | 30.42 | 30.06 | 30.11 | 94,352 | -0.09(-0.28%) |
Apr 06, 2011 | 30.31 | 30.31 | 30.13 | 30.20 | 3,951 | +0.01(+0.03%) |
Apr 05, 2011 | 30.10 | 30.38 | 30.10 | 30.19 | 2,818 | +0.13(+0.44%) |
Apr 04, 2011 | 30.01 | 30.13 | 30.01 | 30.06 | 9,722 | +0.18(+0.62%) |
Apr 01, 2011 | 29.81 | 29.91 | 29.81 | 29.87 | 3,561 | +0.23(+0.78%) |
Mar 31, 2011 | 29.51 | 29.64 | 29.51 | 29.64 | 5,891 | +0.10(+0.34%) |
Mar 30, 2011 | 29.37 | 29.65 | 29.37 | 29.54 | 2,740 | +0.39(+1.32%) |
Mar 29, 2011 | 29.05 | 29.22 | 29.04 | 29.15 | 4,482 | +0.27(+0.93%) |
Mar 28, 2011 | 29.00 | 29.00 | 28.89 | 28.89 | 3,838 | -0.09(-0.30%) |
Mar 25, 2011 | 28.83 | 29.09 | 28.83 | 28.97 | 3,663 | +0.28(+0.99%) |
Mar 24, 2011 | 28.59 | 28.69 | 28.53 | 28.69 | 2,288 | +0.27(+0.95%) |
Mar 23, 2011 | 28.64 | 28.64 | 28.03 | 28.42 | 2,941 | +0.00(+0.00%) |
Mar 22, 2011 | 28.50 | 28.50 | 28.38 | 28.42 | 1,640 | -0.04(-0.16%) |
Mar 21, 2011 | 28.44 | 28.50 | 28.43 | 28.46 | 5,262 | +0.39(+1.40%) |
Mar 18, 2011 | 28.33 | 28.35 | 28.07 | 28.07 | 1,606 | +0.05(+0.19%) |
Mar 17, 2011 | 28.11 | 28.14 | 28.00 | 28.02 | 3,951 | +0.18(+0.63%) |
Mar 16, 2011 | 28.22 | 28.32 | 27.84 | 27.84 | 15,964 | -0.42(-1.48%) |
Mar 15, 2011 | 28.16 | 28.39 | 28.15 | 28.26 | 7,400 | -0.19(-0.65%) |
Mar 14, 2011 | 28.66 | 28.69 | 28.32 | 28.45 | 2,678 | -0.35(-1.21%) |
Mar 11, 2011 | 28.46 | 28.79 | 28.46 | 28.79 | 4,243 | +0.10(+0.36%) |
Mar 10, 2011 | 28.73 | 28.77 | 28.53 | 28.69 | 3,242 | -0.51(-1.76%) |
Mar 09, 2011 | 29.33 | 29.33 | 29.09 | 29.20 | 5,118 | +0.11(+0.38%) |
Mar 08, 2011 | 28.96 | 29.18 | 28.96 | 29.10 | 3,812 | +0.42(+1.45%) |
Mar 07, 2011 | 29.11 | 29.11 | 28.46 | 28.68 | 4,029 | -0.31(-1.07%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.81 | 28.99 | 5,459 | -0.11(-0.38%) |
Mar 03, 2011 | 28.63 | 29.13 | 28.63 | 29.10 | 12,501 | +0.62(+2.18%) |
Mar 02, 2011 | 28.44 | 28.48 | 28.15 | 28.48 | 1,735 | +0.23(+0.81%) |
Mar 01, 2011 | 28.37 | 28.43 | 28.19 | 28.25 | 2,658 | -0.13(-0.46%) |
Feb 28, 2011 | 28.39 | 28.59 | 28.30 | 28.38 | 9,905 | +0.06(+0.21%) |
Feb 25, 2011 | 28.11 | 28.35 | 28.11 | 28.32 | 3,482 | +0.47(+1.69%) |
Feb 24, 2011 | 28.00 | 28.00 | 27.76 | 27.85 | 2,297 | -0.05(-0.18%) |
Feb 23, 2011 | 28.19 | 28.19 | 27.88 | 27.90 | 11,165 | -0.39(-1.38%) |
Feb 22, 2011 | 28.64 | 28.64 | 28.18 | 28.29 | 14,635 | -0.35(-1.21%) |
Feb 18, 2011 | 28.70 | 28.74 | 28.59 | 28.64 | 171,327 | +0.11(+0.37%) |
Feb 17, 2011 | 28.40 | 28.57 | 28.36 | 28.53 | 22,016 | +0.21(+0.73%) |
Feb 16, 2011 | 28.25 | 28.33 | 28.21 | 28.32 | 1,634 | +0.17(+0.59%) |
Feb 15, 2011 | 28.07 | 28.23 | 27.30 | 28.16 | 3,320 | -0.08(-0.28%) |
Feb 14, 2011 | 28.03 | 28.24 | 28.03 | 28.24 | 2,868 | +0.18(+0.63%) |
Feb 11, 2011 | 27.88 | 28.10 | 27.88 | 28.06 | 4,534 | +0.23(+0.83%) |
Feb 10, 2011 | 27.82 | 27.94 | 27.82 | 27.83 | 3,840 | +0.02(+0.09%) |
Feb 09, 2011 | 27.75 | 27.88 | 27.70 | 27.80 | 3,785 | +0.04(+0.16%) |
Feb 08, 2011 | 27.75 | 27.80 | 27.72 | 27.76 | 3,871 | +0.06(+0.22%) |
Feb 07, 2011 | 27.65 | 27.80 | 27.65 | 27.70 | 2,985 | +0.11(+0.41%) |
Feb 04, 2011 | 27.70 | 27.78 | 27.50 | 27.59 | 4,555 | -0.08(-0.30%) |
Feb 03, 2011 | 27.36 | 27.68 | 27.36 | 27.67 | 5,802 | +0.20(+0.73%) |
Feb 02, 2011 | 27.47 | 27.52 | 27.47 | 27.47 | 1,476 | -0.15(-0.53%) |