Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.40 | 27.47 | 27.23 | 27.29 | 65,269 | -0.07(-0.26%) |
Apr 28, 2011 | 27.49 | 27.49 | 27.26 | 27.36 | 178,794 | -0.11(-0.41%) |
Apr 27, 2011 | 27.77 | 27.85 | 27.41 | 27.48 | 70,525 | -0.22(-0.80%) |
Apr 26, 2011 | 27.81 | 28.11 | 27.66 | 27.70 | 116,224 | -0.11(-0.39%) |
Apr 25, 2011 | 28.06 | 28.14 | 27.78 | 27.81 | 102,629 | -0.21(-0.74%) |
Apr 21, 2011 | 28.21 | 28.21 | 27.93 | 28.01 | 131,030 | -0.03(-0.10%) |
Apr 20, 2011 | 28.35 | 28.35 | 27.98 | 28.04 | 698,077 | +0.05(+0.20%) |
Apr 19, 2011 | 29.16 | 29.16 | 27.96 | 27.99 | 427,535 | -1.47(-4.98%) |
Apr 18, 2011 | 29.45 | 29.55 | 29.28 | 29.45 | 172,112 | -0.96(-3.15%) |
Apr 15, 2011 | 30.04 | 30.63 | 29.86 | 30.41 | 108,128 | +0.24(+0.80%) |
Apr 14, 2011 | 29.53 | 30.21 | 29.44 | 30.17 | 74,479 | +0.49(+1.64%) |
Apr 13, 2011 | 30.08 | 30.14 | 29.56 | 29.68 | 100,783 | -0.16(-0.54%) |
Apr 12, 2011 | 30.10 | 30.19 | 29.47 | 29.84 | 198,080 | -0.42(-1.38%) |
Apr 11, 2011 | 30.46 | 30.46 | 30.11 | 30.26 | 133,656 | -0.05(-0.17%) |
Apr 08, 2011 | 31.17 | 31.17 | 30.27 | 30.31 | 152,777 | -0.59(-1.92%) |
Apr 07, 2011 | 31.29 | 31.34 | 30.73 | 30.90 | 222,168 | -0.24(-0.78%) |
Apr 06, 2011 | 31.23 | 31.29 | 31.06 | 31.15 | 105,188 | +0.01(+0.03%) |
Apr 05, 2011 | 31.04 | 31.45 | 30.90 | 31.14 | 263,595 | +0.18(+0.58%) |
Apr 04, 2011 | 31.41 | 31.41 | 30.81 | 30.96 | 304,667 | +0.26(+0.85%) |
Apr 01, 2011 | 30.38 | 30.70 | 29.96 | 30.70 | 157,121 | +0.42(+1.38%) |
Mar 31, 2011 | 30.01 | 30.57 | 29.98 | 30.28 | 226,519 | -0.12(-0.39%) |
Mar 30, 2011 | 30.40 | 30.69 | 30.22 | 30.40 | 228,584 | -0.05(-0.17%) |
Mar 29, 2011 | 30.43 | 30.45 | 30.26 | 30.45 | 191,485 | +0.19(+0.63%) |
Mar 28, 2011 | 30.21 | 30.45 | 30.15 | 30.26 | 103,667 | +0.16(+0.52%) |
Mar 25, 2011 | 30.10 | 30.45 | 30.03 | 30.10 | 149,883 | +0.09(+0.30%) |
Mar 24, 2011 | 30.36 | 30.43 | 29.72 | 30.01 | 245,547 | -0.14(-0.47%) |
Mar 23, 2011 | 29.60 | 30.44 | 29.09 | 30.15 | 164,413 | +0.43(+1.46%) |
Mar 22, 2011 | 29.58 | 30.05 | 29.48 | 29.72 | 112,754 | -0.05(-0.17%) |
Mar 21, 2011 | 29.67 | 30.03 | 29.28 | 29.77 | 157,972 | +0.55(+1.87%) |
Mar 18, 2011 | 28.97 | 29.22 | 28.64 | 29.22 | 242,442 | +0.41(+1.41%) |
Mar 17, 2011 | 28.83 | 30.01 | 28.41 | 28.81 | 1,028,909 | +0.28(+0.99%) |
Mar 16, 2011 | 29.10 | 29.11 | 27.82 | 28.53 | 226,676 | -0.45(-1.56%) |
Mar 15, 2011 | 28.89 | 29.28 | 28.70 | 28.99 | 79,878 | -0.75(-2.51%) |
Mar 14, 2011 | 28.99 | 29.80 | 28.81 | 29.73 | 87,989 | +0.48(+1.66%) |
Mar 11, 2011 | 29.38 | 29.48 | 29.04 | 29.25 | 136,253 | -0.17(-0.57%) |
Mar 10, 2011 | 29.67 | 30.01 | 29.21 | 29.42 | 196,579 | -0.44(-1.46%) |
Mar 09, 2011 | 30.83 | 30.98 | 29.78 | 29.85 | 321,535 | -1.11(-3.59%) |
Mar 08, 2011 | 30.83 | 31.37 | 30.64 | 30.97 | 142,843 | +0.25(+0.80%) |
Mar 07, 2011 | 30.82 | 31.02 | 30.10 | 30.72 | 58,223 | -0.12(-0.38%) |
Mar 04, 2011 | 30.58 | 30.87 | 30.32 | 30.84 | 65,059 | +0.14(+0.44%) |
Mar 03, 2011 | 30.76 | 31.17 | 30.49 | 30.70 | 130,544 | +0.19(+0.61%) |
Mar 02, 2011 | 30.13 | 30.90 | 30.13 | 30.51 | 131,289 | +0.24(+0.79%) |
Mar 01, 2011 | 29.77 | 30.44 | 29.70 | 30.27 | 278,609 | +0.73(+2.48%) |
Feb 28, 2011 | 31.15 | 31.20 | 29.38 | 29.54 | 452,919 | -1.35(-4.37%) |
Feb 25, 2011 | 30.47 | 30.94 | 30.33 | 30.89 | 143,286 | +0.48(+1.59%) |
Feb 24, 2011 | 30.44 | 30.68 | 30.20 | 30.41 | 94,415 | -0.04(-0.13%) |
Feb 23, 2011 | 30.54 | 30.74 | 30.08 | 30.45 | 95,773 | -0.10(-0.32%) |
Feb 22, 2011 | 30.52 | 30.93 | 30.43 | 30.54 | 327,223 | -0.27(-0.86%) |
Feb 18, 2011 | 31.06 | 31.06 | 30.60 | 30.81 | 126,914 | -0.07(-0.24%) |
Feb 17, 2011 | 30.70 | 31.00 | 30.70 | 30.88 | 229,690 | +0.05(+0.16%) |
Feb 16, 2011 | 31.04 | 31.04 | 30.65 | 30.83 | 98,370 | +0.03(+0.10%) |
Feb 15, 2011 | 30.72 | 30.99 | 30.59 | 30.80 | 60,510 | +0.02(+0.06%) |
Feb 14, 2011 | 31.05 | 31.05 | 30.62 | 30.78 | 74,692 | -0.08(-0.25%) |
Feb 11, 2011 | 30.24 | 30.92 | 30.24 | 30.86 | 89,892 | +0.41(+1.36%) |
Feb 10, 2011 | 30.11 | 30.55 | 30.09 | 30.45 | 72,008 | +0.17(+0.55%) |
Feb 09, 2011 | 30.33 | 30.77 | 29.87 | 30.28 | 53,874 | -0.01(-0.04%) |
Feb 08, 2011 | 29.78 | 32.21 | 29.78 | 30.29 | 483,881 | +0.52(+1.74%) |
Feb 07, 2011 | 29.44 | 30.06 | 29.29 | 29.77 | 102,867 | +0.45(+1.52%) |
Feb 04, 2011 | 29.49 | 29.61 | 29.11 | 29.33 | 73,959 | -0.11(-0.36%) |
Feb 03, 2011 | 29.30 | 30.47 | 29.30 | 29.43 | 87,093 | -0.55(-1.82%) |
Feb 02, 2011 | 29.58 | 30.03 | 29.58 | 29.98 | 33,590 | +0.21(+0.72%) |