Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.79 | 30.43 | 29.79 | 30.05 | 261,759 | +0.20(+0.68%) |
Apr 28, 2011 | 30.01 | 30.23 | 29.77 | 29.85 | 121,695 | -0.34(-1.13%) |
Apr 27, 2011 | 29.95 | 30.25 | 29.42 | 30.19 | 146,546 | +0.30(+1.00%) |
Apr 26, 2011 | 30.15 | 30.29 | 29.60 | 29.89 | 211,966 | -0.26(-0.86%) |
Apr 25, 2011 | 30.06 | 30.28 | 29.61 | 30.15 | 322,773 | +0.12(+0.41%) |
Apr 21, 2011 | 29.64 | 30.05 | 29.28 | 30.02 | 237,021 | +0.57(+1.93%) |
Apr 20, 2011 | 29.22 | 29.56 | 29.12 | 29.46 | 324,126 | +0.74(+2.57%) |
Apr 19, 2011 | 28.75 | 28.96 | 28.48 | 28.72 | 184,816 | +0.07(+0.25%) |
Apr 18, 2011 | 29.39 | 29.39 | 28.40 | 28.65 | 156,299 | -0.94(-3.18%) |
Apr 15, 2011 | 29.19 | 29.62 | 28.93 | 29.59 | 174,381 | +0.50(+1.73%) |
Apr 14, 2011 | 29.28 | 29.38 | 28.78 | 29.08 | 223,776 | -0.22(-0.75%) |
Apr 13, 2011 | 28.44 | 29.37 | 28.27 | 29.30 | 307,672 | +1.18(+4.18%) |
Apr 12, 2011 | 28.59 | 28.98 | 27.80 | 28.13 | 268,497 | -0.49(-1.70%) |
Apr 11, 2011 | 29.55 | 29.94 | 28.47 | 28.61 | 416,262 | -0.94(-3.18%) |
Apr 08, 2011 | 29.98 | 30.10 | 29.34 | 29.55 | 214,845 | -0.28(-0.92%) |
Apr 07, 2011 | 29.92 | 30.24 | 29.62 | 29.83 | 271,156 | -0.06(-0.19%) |
Apr 06, 2011 | 29.68 | 30.62 | 29.08 | 29.89 | 536,848 | +0.73(+2.50%) |
Apr 05, 2011 | 30.25 | 30.37 | 29.14 | 29.16 | 437,888 | -1.33(-4.36%) |
Apr 04, 2011 | 30.41 | 30.73 | 29.97 | 30.49 | 256,696 | +0.29(+0.97%) |
Apr 01, 2011 | 30.67 | 30.89 | 30.12 | 30.19 | 285,606 | -0.48(-1.56%) |
Mar 31, 2011 | 30.14 | 30.75 | 30.03 | 30.67 | 584,612 | +0.28(+0.93%) |
Mar 30, 2011 | 30.21 | 30.39 | 30.06 | 30.39 | 251,674 | +0.28(+0.94%) |
Mar 29, 2011 | 29.86 | 30.16 | 29.85 | 30.11 | 199,810 | +0.10(+0.32%) |
Mar 28, 2011 | 29.98 | 30.22 | 29.89 | 30.01 | 312,711 | -0.02(-0.05%) |
Mar 25, 2011 | 29.99 | 30.39 | 29.64 | 30.02 | 258,783 | +0.31(+1.04%) |
Mar 24, 2011 | 29.04 | 29.97 | 29.02 | 29.72 | 294,603 | +0.71(+2.43%) |
Mar 23, 2011 | 28.48 | 29.03 | 28.38 | 29.01 | 402,644 | +0.35(+1.22%) |
Mar 22, 2011 | 28.49 | 28.72 | 28.30 | 28.66 | 564,511 | +0.25(+0.88%) |
Mar 21, 2011 | 28.20 | 29.15 | 28.09 | 28.41 | 456,062 | -0.32(-1.10%) |
Mar 18, 2011 | 28.82 | 28.92 | 28.37 | 28.73 | 431,914 | +0.24(+0.85%) |
Mar 17, 2011 | 28.73 | 28.77 | 28.28 | 28.48 | 449,501 | +0.48(+1.71%) |
Mar 16, 2011 | 28.21 | 28.40 | 27.76 | 28.01 | 529,711 | -0.10(-0.35%) |
Mar 15, 2011 | 28.03 | 28.39 | 27.84 | 28.10 | 444,030 | -0.64(-2.23%) |
Mar 14, 2011 | 28.53 | 29.07 | 27.76 | 28.74 | 299,564 | +0.13(+0.45%) |
Mar 11, 2011 | 28.57 | 29.18 | 28.26 | 28.61 | 426,854 | -0.02(-0.06%) |
Mar 10, 2011 | 29.24 | 29.24 | 28.31 | 28.63 | 363,668 | -0.90(-3.05%) |
Mar 09, 2011 | 29.51 | 29.80 | 29.29 | 29.53 | 513,538 | +0.02(+0.08%) |
Mar 08, 2011 | 29.50 | 30.01 | 29.28 | 29.51 | 521,568 | +0.01(+0.03%) |
Mar 07, 2011 | 29.89 | 30.01 | 29.18 | 29.50 | 298,102 | -0.32(-1.09%) |
Mar 04, 2011 | 29.39 | 29.82 | 29.24 | 29.82 | 397,365 | +0.40(+1.35%) |
Mar 03, 2011 | 28.82 | 29.77 | 28.82 | 29.42 | 364,507 | +0.84(+2.95%) |
Mar 02, 2011 | 28.15 | 29.16 | 27.92 | 28.58 | 398,974 | +0.37(+1.32%) |
Mar 01, 2011 | 28.01 | 28.61 | 27.90 | 28.21 | 348,274 | +0.09(+0.32%) |
Feb 28, 2011 | 27.91 | 28.95 | 27.39 | 28.12 | 1,558,888 | -1.03(-3.53%) |
Feb 25, 2011 | 27.80 | 29.25 | 27.20 | 29.15 | 1,040,605 | +1.44(+5.21%) |
Feb 24, 2011 | 25.22 | 27.84 | 25.00 | 27.71 | 832,371 | +2.20(+8.64%) |
Feb 23, 2011 | 26.00 | 26.45 | 25.29 | 25.50 | 462,740 | -0.56(-2.15%) |
Feb 22, 2011 | 26.74 | 26.96 | 25.97 | 26.06 | 326,074 | -1.00(-3.71%) |
Feb 18, 2011 | 26.66 | 27.23 | 26.60 | 27.07 | 426,530 | +0.41(+1.52%) |
Feb 17, 2011 | 25.69 | 26.76 | 25.23 | 26.66 | 715,207 | +0.92(+3.56%) |
Feb 16, 2011 | 26.30 | 26.67 | 24.79 | 25.75 | 960,244 | -0.41(-1.58%) |
Feb 15, 2011 | 25.15 | 26.85 | 25.00 | 26.16 | 1,109,177 | +1.17(+4.67%) |
Feb 14, 2011 | 24.17 | 25.15 | 23.23 | 24.99 | 1,658,544 | +0.78(+3.21%) |
Feb 11, 2011 | 23.97 | 24.34 | 23.91 | 24.21 | 304,848 | +0.11(+0.44%) |
Feb 10, 2011 | 24.03 | 24.31 | 23.91 | 24.11 | 207,967 | +0.22(+0.92%) |
Feb 09, 2011 | 23.93 | 24.18 | 23.64 | 23.89 | 109,226 | -0.05(-0.20%) |
Feb 08, 2011 | 23.66 | 23.96 | 23.61 | 23.94 | 101,369 | +0.27(+1.13%) |
Feb 07, 2011 | 23.86 | 24.00 | 23.57 | 23.67 | 103,145 | +0.00(+0.00%) |
Feb 04, 2011 | 23.68 | 23.85 | 23.51 | 23.67 | 160,639 | +0.07(+0.31%) |
Feb 03, 2011 | 23.46 | 23.61 | 22.89 | 23.60 | 176,146 | +0.12(+0.52%) |
Feb 02, 2011 | 22.71 | 23.61 | 22.54 | 23.48 | 451,935 | +0.99(+4.40%) |