Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.54 | 31.19 | 30.49 | 31.10 | 1,673,469 | +0.70(+2.30%) |
Apr 28, 2011 | 31.78 | 32.03 | 30.26 | 30.41 | 2,385,814 | -0.48(-1.55%) |
Apr 27, 2011 | 30.69 | 30.93 | 30.21 | 30.88 | 1,673,011 | +0.24(+0.77%) |
Apr 26, 2011 | 30.01 | 30.71 | 29.93 | 30.65 | 1,369,849 | +0.96(+3.23%) |
Apr 25, 2011 | 30.02 | 30.02 | 29.54 | 29.69 | 1,007,021 | +0.07(+0.25%) |
Apr 21, 2011 | 29.50 | 29.62 | 29.29 | 29.62 | 733,220 | +0.37(+1.26%) |
Apr 20, 2011 | 29.25 | 29.33 | 29.00 | 29.25 | 826,108 | +0.64(+2.24%) |
Apr 19, 2011 | 27.94 | 28.65 | 27.94 | 28.61 | 967,322 | +0.71(+2.56%) |
Apr 18, 2011 | 28.03 | 28.10 | 27.63 | 27.89 | 1,101,504 | -0.57(-2.02%) |
Apr 15, 2011 | 28.45 | 28.62 | 28.05 | 28.47 | 1,222,263 | -0.04(-0.16%) |
Apr 14, 2011 | 28.33 | 28.99 | 28.32 | 28.51 | 1,653,996 | +0.07(+0.23%) |
Apr 13, 2011 | 28.36 | 28.63 | 28.17 | 28.45 | 1,356,640 | +0.28(+0.99%) |
Apr 12, 2011 | 28.29 | 28.43 | 27.92 | 28.17 | 1,474,978 | -0.37(-1.29%) |
Apr 11, 2011 | 28.78 | 28.83 | 28.35 | 28.53 | 1,003,755 | -0.21(-0.74%) |
Apr 08, 2011 | 29.53 | 29.74 | 28.38 | 28.75 | 1,136,185 | -0.60(-2.06%) |
Apr 07, 2011 | 29.40 | 30.02 | 29.29 | 29.35 | 1,730,919 | +0.01(+0.05%) |
Apr 06, 2011 | 28.88 | 29.46 | 28.75 | 29.34 | 2,795,812 | +0.85(+2.97%) |
Apr 05, 2011 | 28.51 | 28.73 | 28.23 | 28.49 | 1,579,522 | -0.10(-0.34%) |
Apr 04, 2011 | 28.68 | 28.73 | 28.47 | 28.59 | 1,613,735 | +0.00(+0.00%) |
Apr 01, 2011 | 28.92 | 28.99 | 28.43 | 28.59 | 2,020,892 | -0.15(-0.51%) |
Mar 31, 2011 | 28.67 | 28.85 | 28.47 | 28.73 | 2,171,657 | +0.05(+0.18%) |
Mar 30, 2011 | 29.00 | 29.12 | 28.66 | 28.68 | 1,522,124 | -0.10(-0.33%) |
Mar 29, 2011 | 28.42 | 28.81 | 27.97 | 28.78 | 896,769 | +0.27(+0.96%) |
Mar 28, 2011 | 28.69 | 28.91 | 28.50 | 28.50 | 862,383 | -0.17(-0.59%) |
Mar 25, 2011 | 28.75 | 28.79 | 28.56 | 28.67 | 826,680 | +0.06(+0.21%) |
Mar 24, 2011 | 28.75 | 28.77 | 28.18 | 28.61 | 780,621 | +0.07(+0.23%) |
Mar 23, 2011 | 28.81 | 28.81 | 28.25 | 28.55 | 882,514 | -0.33(-1.15%) |
Mar 22, 2011 | 29.36 | 29.50 | 28.78 | 28.88 | 1,054,081 | -0.45(-1.53%) |
Mar 21, 2011 | 29.54 | 29.60 | 29.15 | 29.33 | 812,329 | +0.94(+3.30%) |
Mar 18, 2011 | 28.43 | 28.64 | 28.18 | 28.39 | 1,090,372 | +0.40(+1.42%) |
Mar 17, 2011 | 28.14 | 28.20 | 27.89 | 28.00 | 831,729 | +0.28(+1.02%) |
Mar 16, 2011 | 27.66 | 28.17 | 27.42 | 27.71 | 1,822,256 | -0.06(-0.23%) |
Mar 15, 2011 | 27.63 | 28.05 | 27.61 | 27.77 | 1,298,936 | -0.16(-0.58%) |
Mar 14, 2011 | 27.54 | 28.03 | 27.52 | 27.94 | 1,302,453 | +0.09(+0.32%) |
Mar 11, 2011 | 27.24 | 27.98 | 27.24 | 27.85 | 735,943 | +0.25(+0.91%) |
Mar 10, 2011 | 27.57 | 27.80 | 27.41 | 27.60 | 1,033,703 | -0.41(-1.47%) |
Mar 09, 2011 | 28.21 | 28.21 | 27.63 | 28.01 | 924,567 | -0.15(-0.55%) |
Mar 08, 2011 | 27.94 | 28.50 | 27.72 | 28.17 | 716,324 | +0.32(+1.14%) |
Mar 07, 2011 | 28.62 | 28.74 | 27.68 | 27.85 | 827,669 | -0.60(-2.12%) |
Mar 04, 2011 | 29.23 | 29.28 | 28.19 | 28.45 | 771,664 | -0.74(-2.52%) |
Mar 03, 2011 | 28.65 | 29.38 | 28.65 | 29.19 | 896,044 | +0.91(+3.20%) |
Mar 02, 2011 | 27.95 | 28.60 | 27.89 | 28.28 | 737,701 | +0.30(+1.08%) |
Mar 01, 2011 | 28.45 | 28.65 | 27.90 | 27.98 | 1,356,268 | -0.35(-1.25%) |
Feb 28, 2011 | 28.14 | 28.49 | 28.09 | 28.33 | 1,028,077 | +0.32(+1.16%) |
Feb 25, 2011 | 27.74 | 28.12 | 27.43 | 28.01 | 1,458,920 | +0.49(+1.79%) |
Feb 24, 2011 | 27.80 | 28.04 | 27.33 | 27.52 | 2,237,432 | -0.32(-1.16%) |
Feb 23, 2011 | 28.67 | 28.89 | 27.39 | 27.84 | 1,547,915 | -0.90(-3.13%) |
Feb 22, 2011 | 29.34 | 29.65 | 28.62 | 28.74 | 1,577,203 | -1.11(-3.70%) |
Feb 18, 2011 | 29.92 | 30.25 | 29.62 | 29.85 | 1,212,543 | -0.03(-0.10%) |
Feb 17, 2011 | 30.06 | 30.14 | 29.69 | 29.87 | 1,425,031 | -0.40(-1.31%) |
Feb 16, 2011 | 30.49 | 30.60 | 30.16 | 30.27 | 558,819 | -0.07(-0.22%) |
Feb 15, 2011 | 30.46 | 30.65 | 30.29 | 30.34 | 1,140,469 | -0.23(-0.75%) |
Feb 14, 2011 | 30.41 | 30.64 | 30.21 | 30.57 | 1,635,916 | +0.11(+0.36%) |
Feb 11, 2011 | 29.87 | 30.57 | 29.87 | 30.46 | 613,348 | +0.39(+1.30%) |
Feb 10, 2011 | 29.41 | 30.13 | 29.41 | 30.07 | 571,506 | +0.41(+1.37%) |
Feb 09, 2011 | 29.69 | 29.75 | 29.10 | 29.66 | 1,137,588 | -0.16(-0.54%) |
Feb 08, 2011 | 29.87 | 30.15 | 29.71 | 29.82 | 906,694 | -0.09(-0.30%) |
Feb 07, 2011 | 29.55 | 30.15 | 29.48 | 29.91 | 1,249,328 | +0.43(+1.47%) |
Feb 04, 2011 | 29.12 | 29.67 | 28.97 | 29.48 | 1,464,251 | +0.46(+1.60%) |
Feb 03, 2011 | 29.02 | 29.45 | 28.83 | 29.01 | 1,841,967 | -0.10(-0.33%) |
Feb 02, 2011 | 30.03 | 30.03 | 29.04 | 29.11 | 2,774,319 | -1.21(-4.00%) |