Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.23 | 30.39 | 30.13 | 30.30 | 43,355 | +0.11(+0.37%) |
Apr 28, 2011 | 30.03 | 30.19 | 30.02 | 30.19 | 59,759 | +0.14(+0.47%) |
Apr 27, 2011 | 29.90 | 30.07 | 29.78 | 30.05 | 104,023 | +0.18(+0.61%) |
Apr 26, 2011 | 29.60 | 30.02 | 29.60 | 29.87 | 210,780 | +0.29(+0.97%) |
Apr 25, 2011 | 29.64 | 29.64 | 29.39 | 29.58 | 67,895 | -0.04(-0.12%) |
Apr 21, 2011 | 29.58 | 29.62 | 29.37 | 29.61 | 174,835 | +0.20(+0.69%) |
Apr 20, 2011 | 29.26 | 29.41 | 29.21 | 29.41 | 114,872 | +0.59(+2.03%) |
Apr 19, 2011 | 28.90 | 29.00 | 28.66 | 28.82 | 37,652 | +0.05(+0.18%) |
Apr 18, 2011 | 28.84 | 28.84 | 28.62 | 28.77 | 60,381 | -0.46(-1.56%) |
Apr 15, 2011 | 28.97 | 29.23 | 28.89 | 29.23 | 54,962 | +0.24(+0.84%) |
Apr 14, 2011 | 28.61 | 28.98 | 28.58 | 28.98 | 51,343 | +0.14(+0.49%) |
Apr 13, 2011 | 28.97 | 29.03 | 28.64 | 28.84 | 80,623 | +0.03(+0.11%) |
Apr 12, 2011 | 29.02 | 29.10 | 28.79 | 28.81 | 72,903 | -0.38(-1.31%) |
Apr 11, 2011 | 29.51 | 29.52 | 29.10 | 29.19 | 51,830 | -0.25(-0.86%) |
Apr 08, 2011 | 29.92 | 29.92 | 29.34 | 29.45 | 66,677 | -0.33(-1.09%) |
Apr 07, 2011 | 29.97 | 30.03 | 29.72 | 29.77 | 35,893 | -0.17(-0.56%) |
Apr 06, 2011 | 30.05 | 30.11 | 29.80 | 29.94 | 61,202 | +0.08(+0.27%) |
Apr 05, 2011 | 29.72 | 30.05 | 29.66 | 29.86 | 73,553 | +0.16(+0.52%) |
Apr 04, 2011 | 29.73 | 29.79 | 29.67 | 29.71 | 75,224 | +0.10(+0.33%) |
Apr 01, 2011 | 29.71 | 29.80 | 29.55 | 29.61 | 108,721 | +0.08(+0.26%) |
Mar 31, 2011 | 29.39 | 29.53 | 29.37 | 29.53 | 52,267 | +0.12(+0.42%) |
Mar 30, 2011 | 29.17 | 29.44 | 29.13 | 29.41 | 60,672 | +0.38(+1.31%) |
Mar 29, 2011 | 28.78 | 29.04 | 28.68 | 29.03 | 86,368 | +0.25(+0.86%) |
Mar 28, 2011 | 28.94 | 28.98 | 28.75 | 28.78 | 61,116 | -0.04(-0.15%) |
Mar 25, 2011 | 28.75 | 29.12 | 28.70 | 28.82 | 60,706 | +0.24(+0.84%) |
Mar 24, 2011 | 28.59 | 28.66 | 28.33 | 28.58 | 44,605 | +0.20(+0.72%) |
Mar 23, 2011 | 28.15 | 28.46 | 27.95 | 28.38 | 91,330 | +0.07(+0.25%) |
Mar 22, 2011 | 28.49 | 28.50 | 28.24 | 28.31 | 153,984 | -0.14(-0.50%) |
Mar 21, 2011 | 28.39 | 28.45 | 28.15 | 28.45 | 69,595 | +0.69(+2.48%) |
Mar 18, 2011 | 27.77 | 27.83 | 27.72 | 27.76 | 16,168 | +0.25(+0.90%) |
Mar 17, 2011 | 27.75 | 27.75 | 27.45 | 27.52 | 40,336 | +0.03(+0.10%) |
Mar 16, 2011 | 27.56 | 27.79 | 27.28 | 27.49 | 53,801 | -0.28(-1.02%) |
Mar 15, 2011 | 27.19 | 27.84 | 27.16 | 27.77 | 26,661 | -0.16(-0.57%) |
Mar 14, 2011 | 27.77 | 28.06 | 27.64 | 27.93 | 13,715 | -0.18(-0.65%) |
Mar 11, 2011 | 27.79 | 28.12 | 27.76 | 28.12 | 15,363 | +0.04(+0.15%) |
Mar 10, 2011 | 28.35 | 28.35 | 27.99 | 28.07 | 28,188 | -0.65(-2.27%) |
Mar 09, 2011 | 28.69 | 28.84 | 28.66 | 28.73 | 8,246 | -0.18(-0.61%) |
Mar 08, 2011 | 28.32 | 28.94 | 28.32 | 28.90 | 11,435 | +0.51(+1.80%) |
Mar 07, 2011 | 28.97 | 28.97 | 28.15 | 28.39 | 31,210 | -0.44(-1.52%) |
Mar 04, 2011 | 28.98 | 28.99 | 28.58 | 28.83 | 24,708 | -0.17(-0.60%) |
Mar 03, 2011 | 28.62 | 29.05 | 28.62 | 29.01 | 20,859 | +0.66(+2.33%) |
Mar 02, 2011 | 28.21 | 28.46 | 28.18 | 28.35 | 19,900 | +0.13(+0.47%) |
Mar 01, 2011 | 28.88 | 28.89 | 28.15 | 28.21 | 31,622 | -0.47(-1.62%) |
Feb 28, 2011 | 28.93 | 28.95 | 28.58 | 28.68 | 89,259 | -0.01(-0.03%) |
Feb 25, 2011 | 28.25 | 28.69 | 28.25 | 28.69 | 18,498 | +0.59(+2.08%) |
Feb 24, 2011 | 28.11 | 28.18 | 27.87 | 28.10 | 13,755 | +0.14(+0.51%) |
Feb 23, 2011 | 28.42 | 28.48 | 27.80 | 27.96 | 44,993 | -0.47(-1.65%) |
Feb 22, 2011 | 28.96 | 28.98 | 28.42 | 28.43 | 32,039 | -0.71(-2.43%) |
Feb 18, 2011 | 29.22 | 29.29 | 29.14 | 29.14 | 21,389 | -0.06(-0.21%) |
Feb 17, 2011 | 28.92 | 29.20 | 28.92 | 29.20 | 4,922 | +0.26(+0.89%) |
Feb 16, 2011 | 28.80 | 28.99 | 28.79 | 28.94 | 17,343 | +0.25(+0.88%) |
Feb 15, 2011 | 28.80 | 28.83 | 28.66 | 28.69 | 17,812 | -0.14(-0.50%) |
Feb 14, 2011 | 28.74 | 28.86 | 28.73 | 28.84 | 13,255 | +0.11(+0.40%) |
Feb 11, 2011 | 28.31 | 28.72 | 28.31 | 28.72 | 22,708 | +0.32(+1.14%) |
Feb 10, 2011 | 28.13 | 28.43 | 28.09 | 28.40 | 25,572 | +0.11(+0.39%) |
Feb 09, 2011 | 28.30 | 28.36 | 28.19 | 28.29 | 25,752 | -0.12(-0.41%) |
Feb 08, 2011 | 28.24 | 28.40 | 28.15 | 28.40 | 24,801 | +0.17(+0.60%) |
Feb 07, 2011 | 28.04 | 28.38 | 28.03 | 28.23 | 29,103 | +0.28(+1.00%) |
Feb 04, 2011 | 27.89 | 27.98 | 27.77 | 27.95 | 18,617 | +0.17(+0.60%) |
Feb 03, 2011 | 27.77 | 27.92 | 27.48 | 27.79 | 42,688 | -0.04(-0.16%) |
Feb 02, 2011 | 27.85 | 27.96 | 27.82 | 27.83 | 10,204 | -0.05(-0.19%) |