Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.15 | 32.15 | 31.52 | 31.74 | 176,747 | -0.29(-0.90%) |
Apr 28, 2011 | 31.59 | 32.64 | 31.59 | 32.03 | 180,942 | +0.59(+1.87%) |
Apr 27, 2011 | 31.27 | 31.66 | 31.22 | 31.44 | 201,697 | +0.14(+0.46%) |
Apr 26, 2011 | 30.87 | 31.39 | 30.77 | 31.30 | 112,583 | +0.45(+1.47%) |
Apr 25, 2011 | 31.14 | 31.14 | 30.54 | 30.84 | 108,820 | -0.36(-1.14%) |
Apr 21, 2011 | 30.87 | 31.35 | 30.72 | 31.20 | 128,673 | +0.52(+1.70%) |
Apr 20, 2011 | 30.67 | 30.76 | 30.41 | 30.68 | 88,564 | +0.31(+1.02%) |
Apr 19, 2011 | 30.63 | 30.71 | 30.14 | 30.37 | 129,708 | -0.23(-0.76%) |
Apr 18, 2011 | 30.44 | 30.62 | 30.04 | 30.60 | 121,220 | -0.12(-0.38%) |
Apr 15, 2011 | 30.53 | 30.77 | 30.50 | 30.72 | 117,995 | +0.19(+0.63%) |
Apr 14, 2011 | 30.03 | 30.60 | 30.03 | 30.52 | 83,100 | +0.19(+0.64%) |
Apr 13, 2011 | 30.75 | 30.75 | 30.22 | 30.33 | 103,796 | -0.21(-0.69%) |
Apr 12, 2011 | 30.01 | 30.73 | 29.93 | 30.54 | 243,841 | +0.49(+1.64%) |
Apr 11, 2011 | 30.00 | 30.34 | 29.87 | 30.05 | 64,191 | +0.00(+0.00%) |
Apr 08, 2011 | 29.94 | 30.15 | 29.86 | 30.05 | 131,787 | +0.15(+0.52%) |
Apr 07, 2011 | 30.40 | 30.68 | 29.79 | 29.90 | 150,703 | -0.49(-1.62%) |
Apr 06, 2011 | 30.59 | 30.77 | 30.36 | 30.39 | 111,221 | -0.13(-0.41%) |
Apr 05, 2011 | 30.41 | 30.76 | 30.35 | 30.51 | 210,311 | +0.02(+0.06%) |
Apr 04, 2011 | 30.21 | 30.58 | 30.15 | 30.50 | 95,139 | +0.44(+1.48%) |
Apr 01, 2011 | 30.10 | 30.38 | 29.87 | 30.05 | 106,321 | +0.04(+0.14%) |
Mar 31, 2011 | 29.62 | 30.08 | 29.62 | 30.01 | 111,216 | +0.39(+1.30%) |
Mar 30, 2011 | 29.38 | 29.73 | 29.38 | 29.62 | 140,070 | +0.27(+0.92%) |
Mar 29, 2011 | 29.22 | 29.43 | 29.14 | 29.35 | 138,033 | +0.17(+0.59%) |
Mar 28, 2011 | 29.45 | 29.48 | 29.16 | 29.18 | 90,481 | -0.24(-0.82%) |
Mar 25, 2011 | 29.39 | 30.09 | 29.38 | 29.42 | 190,467 | +0.06(+0.20%) |
Mar 24, 2011 | 29.37 | 29.46 | 29.07 | 29.36 | 74,408 | +0.10(+0.33%) |
Mar 23, 2011 | 29.32 | 29.32 | 28.82 | 29.27 | 97,196 | -0.18(-0.62%) |
Mar 22, 2011 | 29.56 | 29.80 | 29.28 | 29.45 | 67,438 | -0.12(-0.39%) |
Mar 21, 2011 | 29.51 | 29.60 | 29.37 | 29.57 | 111,059 | +0.66(+2.27%) |
Mar 18, 2011 | 28.58 | 28.92 | 28.39 | 28.91 | 249,386 | +0.52(+1.83%) |
Mar 17, 2011 | 28.80 | 28.95 | 28.39 | 28.39 | 137,602 | -0.14(-0.51%) |
Mar 16, 2011 | 28.53 | 28.80 | 28.48 | 28.54 | 463,564 | -0.04(-0.14%) |
Mar 15, 2011 | 28.46 | 28.80 | 28.46 | 28.57 | 174,166 | -0.22(-0.77%) |
Mar 14, 2011 | 28.88 | 29.18 | 28.67 | 28.80 | 177,414 | -0.37(-1.26%) |
Mar 11, 2011 | 28.85 | 29.37 | 28.74 | 29.16 | 146,998 | +0.23(+0.80%) |
Mar 10, 2011 | 29.23 | 29.32 | 28.88 | 28.93 | 181,716 | -0.66(-2.22%) |
Mar 09, 2011 | 29.22 | 29.82 | 29.22 | 29.59 | 154,749 | +0.28(+0.95%) |
Mar 08, 2011 | 28.85 | 29.44 | 28.62 | 29.31 | 163,778 | +0.43(+1.50%) |
Mar 07, 2011 | 29.33 | 29.40 | 28.62 | 28.87 | 161,558 | -0.32(-1.09%) |
Mar 04, 2011 | 29.48 | 29.54 | 28.75 | 29.19 | 183,802 | -0.22(-0.75%) |
Mar 03, 2011 | 28.61 | 29.74 | 28.61 | 29.41 | 230,625 | +0.95(+3.35%) |
Mar 02, 2011 | 28.41 | 28.71 | 28.36 | 28.46 | 150,493 | +0.01(+0.03%) |
Mar 01, 2011 | 28.59 | 28.88 | 28.38 | 28.45 | 225,503 | -0.07(-0.24%) |
Feb 28, 2011 | 28.56 | 28.67 | 28.33 | 28.52 | 92,507 | +0.03(+0.10%) |
Feb 25, 2011 | 28.40 | 28.61 | 28.26 | 28.49 | 145,889 | +0.13(+0.48%) |
Feb 24, 2011 | 28.52 | 28.55 | 28.18 | 28.35 | 225,016 | -0.10(-0.34%) |
Feb 23, 2011 | 29.00 | 29.11 | 28.44 | 28.45 | 165,003 | -0.48(-1.67%) |
Feb 22, 2011 | 28.77 | 29.05 | 28.31 | 28.93 | 171,981 | -0.11(-0.37%) |
Feb 18, 2011 | 28.91 | 29.05 | 28.84 | 29.04 | 122,308 | +0.15(+0.53%) |
Feb 17, 2011 | 28.72 | 29.02 | 28.50 | 28.88 | 106,262 | +0.05(+0.17%) |
Feb 16, 2011 | 28.73 | 28.84 | 28.61 | 28.83 | 108,435 | +0.20(+0.71%) |
Feb 15, 2011 | 28.79 | 29.05 | 28.57 | 28.63 | 139,856 | -0.32(-1.10%) |
Feb 14, 2011 | 28.85 | 29.03 | 28.68 | 28.95 | 142,836 | +0.02(+0.07%) |
Feb 11, 2011 | 28.80 | 28.98 | 28.58 | 28.93 | 85,291 | +0.03(+0.10%) |
Feb 10, 2011 | 28.70 | 28.93 | 28.53 | 28.90 | 124,810 | +0.00(+0.00%) |
Feb 09, 2011 | 29.15 | 29.15 | 28.80 | 28.90 | 123,648 | -0.41(-1.41%) |
Feb 08, 2011 | 28.99 | 29.35 | 28.81 | 29.32 | 166,027 | +0.26(+0.90%) |
Feb 07, 2011 | 28.69 | 29.43 | 28.66 | 29.06 | 164,644 | +0.44(+1.55%) |
Feb 04, 2011 | 28.27 | 28.80 | 28.23 | 28.61 | 154,202 | +0.60(+2.13%) |
Feb 03, 2011 | 26.76 | 28.34 | 26.76 | 28.01 | 361,131 | -0.38(-1.32%) |
Feb 02, 2011 | 27.39 | 28.56 | 27.29 | 28.39 | 314,141 | +0.85(+3.08%) |