Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.72 | 28.79 | 28.67 | 28.74 | 21,841 | +0.07(+0.25%) |
Apr 28, 2011 | 28.56 | 28.69 | 28.56 | 28.67 | 22,146 | +0.08(+0.27%) |
Apr 27, 2011 | 28.47 | 28.63 | 28.37 | 28.59 | 35,057 | +0.16(+0.56%) |
Apr 26, 2011 | 28.28 | 28.46 | 28.25 | 28.43 | 10,234 | +0.25(+0.89%) |
Apr 25, 2011 | 28.12 | 28.20 | 28.10 | 28.18 | 47,214 | -0.04(-0.13%) |
Apr 21, 2011 | 28.22 | 28.22 | 28.10 | 28.22 | 38,566 | +0.20(+0.73%) |
Apr 20, 2011 | 27.98 | 28.08 | 27.98 | 28.01 | 9,530 | +0.38(+1.39%) |
Apr 19, 2011 | 27.54 | 27.64 | 27.52 | 27.63 | 11,419 | +0.19(+0.70%) |
Apr 18, 2011 | 27.54 | 27.54 | 27.30 | 27.43 | 39,823 | -0.40(-1.45%) |
Apr 15, 2011 | 27.77 | 27.89 | 27.68 | 27.84 | 26,789 | +0.09(+0.33%) |
Apr 14, 2011 | 27.52 | 27.76 | 27.48 | 27.74 | 10,318 | +0.00(+0.00%) |
Apr 13, 2011 | 27.74 | 27.75 | 27.61 | 27.74 | 5,217 | +0.04(+0.14%) |
Apr 12, 2011 | 27.71 | 27.79 | 27.61 | 27.71 | 12,031 | -0.14(-0.50%) |
Apr 11, 2011 | 28.03 | 28.03 | 27.79 | 27.84 | 34,116 | -0.12(-0.42%) |
Apr 08, 2011 | 28.22 | 28.24 | 27.93 | 27.96 | 4,257 | -0.12(-0.41%) |
Apr 07, 2011 | 28.15 | 28.22 | 28.04 | 28.08 | 22,978 | -0.09(-0.31%) |
Apr 06, 2011 | 28.22 | 28.24 | 28.06 | 28.17 | 17,055 | +0.07(+0.25%) |
Apr 05, 2011 | 28.01 | 28.19 | 27.97 | 28.09 | 11,584 | +0.04(+0.14%) |
Apr 04, 2011 | 28.07 | 28.09 | 28.00 | 28.05 | 8,759 | +0.10(+0.37%) |
Apr 01, 2011 | 28.02 | 28.09 | 27.94 | 27.95 | 21,772 | +0.07(+0.24%) |
Mar 31, 2011 | 27.86 | 27.90 | 27.84 | 27.88 | 10,709 | +0.03(+0.11%) |
Mar 30, 2011 | 27.71 | 27.89 | 27.71 | 27.85 | 58,140 | +0.24(+0.86%) |
Mar 29, 2011 | 27.39 | 27.62 | 27.36 | 27.61 | 18,237 | +0.20(+0.71%) |
Mar 28, 2011 | 27.55 | 27.61 | 27.42 | 27.42 | 19,147 | -0.20(-0.73%) |
Mar 25, 2011 | 27.58 | 27.74 | 27.55 | 27.62 | 4,601 | +0.09(+0.34%) |
Mar 24, 2011 | 27.45 | 27.54 | 27.33 | 27.53 | 9,273 | +0.22(+0.79%) |
Mar 23, 2011 | 27.16 | 27.33 | 27.08 | 27.31 | 13,658 | +0.05(+0.17%) |
Mar 22, 2011 | 27.32 | 27.32 | 27.22 | 27.26 | 9,964 | -0.09(-0.31%) |
Mar 21, 2011 | 27.36 | 27.37 | 27.33 | 27.35 | 39,317 | +0.49(+1.83%) |
Mar 18, 2011 | 27.00 | 27.05 | 26.86 | 26.86 | 11,499 | +0.10(+0.36%) |
Mar 17, 2011 | 26.82 | 26.86 | 26.68 | 26.76 | 25,778 | +0.36(+1.35%) |
Mar 16, 2011 | 26.77 | 26.85 | 26.32 | 26.40 | 36,846 | -0.49(-1.83%) |
Mar 15, 2011 | 26.78 | 26.92 | 26.78 | 26.90 | 38,119 | -0.23(-0.84%) |
Mar 14, 2011 | 27.04 | 27.18 | 26.95 | 27.12 | 12,940 | -0.19(-0.71%) |
Mar 11, 2011 | 27.06 | 27.36 | 27.05 | 27.32 | 40,544 | +0.12(+0.46%) |
Mar 10, 2011 | 27.40 | 27.71 | 27.16 | 27.19 | 14,898 | -0.51(-1.84%) |
Mar 09, 2011 | 27.70 | 27.71 | 27.58 | 27.71 | 6,623 | -0.07(-0.25%) |
Mar 08, 2011 | 27.52 | 27.78 | 27.47 | 27.77 | 20,149 | +0.29(+1.04%) |
Mar 07, 2011 | 27.91 | 27.91 | 27.34 | 27.49 | 38,197 | -0.12(-0.44%) |
Mar 04, 2011 | 27.91 | 27.91 | 27.59 | 27.61 | 22,356 | -0.28(-1.01%) |
Mar 03, 2011 | 27.70 | 27.91 | 27.70 | 27.89 | 8,718 | +0.42(+1.53%) |
Mar 02, 2011 | 27.37 | 27.52 | 27.37 | 27.47 | 14,308 | +0.08(+0.31%) |
Mar 01, 2011 | 27.86 | 27.87 | 27.36 | 27.39 | 37,543 | -0.37(-1.34%) |
Feb 28, 2011 | 27.81 | 27.83 | 27.69 | 27.76 | 13,952 | +0.15(+0.56%) |
Feb 25, 2011 | 27.36 | 27.60 | 27.36 | 27.60 | 7,157 | +0.32(+1.16%) |
Feb 24, 2011 | 27.24 | 27.36 | 27.05 | 27.29 | 33,429 | +0.01(+0.03%) |
Feb 23, 2011 | 27.49 | 27.50 | 27.09 | 27.28 | 22,288 | -0.15(-0.56%) |
Feb 22, 2011 | 27.70 | 27.83 | 27.41 | 27.43 | 23,592 | -0.54(-1.94%) |
Feb 18, 2011 | 27.99 | 28.05 | 27.95 | 27.98 | 22,875 | -0.01(-0.05%) |
Feb 17, 2011 | 27.83 | 28.01 | 27.83 | 27.99 | 15,429 | +0.11(+0.39%) |
Feb 16, 2011 | 27.77 | 27.89 | 27.74 | 27.88 | 22,204 | +0.22(+0.80%) |
Feb 15, 2011 | 27.67 | 27.74 | 27.66 | 27.66 | 17,077 | -0.12(-0.42%) |
Feb 14, 2011 | 27.70 | 27.78 | 27.65 | 27.77 | 33,656 | +0.09(+0.32%) |
Feb 11, 2011 | 27.43 | 27.71 | 27.43 | 27.69 | 13,418 | +0.22(+0.79%) |
Feb 10, 2011 | 27.32 | 27.51 | 27.32 | 27.47 | 33,372 | -0.05(-0.18%) |
Feb 09, 2011 | 27.53 | 27.59 | 27.43 | 27.52 | 42,381 | -0.07(-0.25%) |
Feb 08, 2011 | 27.52 | 27.59 | 27.44 | 27.59 | 22,644 | +0.11(+0.39%) |
Feb 07, 2011 | 27.39 | 27.57 | 27.39 | 27.48 | 73,825 | +0.15(+0.54%) |
Feb 04, 2011 | 27.30 | 27.33 | 27.19 | 27.33 | 6,965 | +0.04(+0.14%) |
Feb 03, 2011 | 27.23 | 27.30 | 27.06 | 27.30 | 8,845 | +0.03(+0.11%) |
Feb 02, 2011 | 27.26 | 27.36 | 27.25 | 27.26 | 14,809 | -0.03(-0.11%) |