Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.13 | 30.23 | 29.65 | 30.05 | 162,017 | +0.01(+0.04%) |
Apr 28, 2011 | 29.47 | 30.19 | 29.40 | 30.04 | 195,130 | +0.55(+1.88%) |
Apr 27, 2011 | 29.30 | 29.56 | 29.13 | 29.48 | 160,255 | +0.25(+0.87%) |
Apr 26, 2011 | 29.03 | 29.55 | 28.53 | 29.23 | 223,551 | +0.01(+0.04%) |
Apr 25, 2011 | 28.91 | 29.29 | 28.85 | 29.22 | 99,114 | +0.10(+0.34%) |
Apr 21, 2011 | 29.21 | 29.29 | 28.68 | 29.12 | 80,336 | +0.07(+0.25%) |
Apr 20, 2011 | 29.13 | 29.13 | 28.77 | 29.05 | 132,002 | +0.25(+0.88%) |
Apr 19, 2011 | 28.60 | 28.81 | 28.60 | 28.79 | 72,947 | +0.25(+0.87%) |
Apr 18, 2011 | 28.57 | 28.64 | 28.38 | 28.55 | 87,636 | -0.36(-1.24%) |
Apr 15, 2011 | 28.41 | 28.91 | 28.24 | 28.90 | 193,707 | +0.40(+1.40%) |
Apr 14, 2011 | 27.74 | 28.56 | 27.74 | 28.51 | 158,428 | +0.59(+2.13%) |
Apr 13, 2011 | 28.21 | 28.26 | 27.82 | 27.91 | 102,852 | -0.18(-0.65%) |
Apr 12, 2011 | 28.25 | 28.44 | 28.07 | 28.09 | 124,248 | -0.23(-0.81%) |
Apr 11, 2011 | 28.39 | 28.60 | 28.17 | 28.32 | 88,171 | +0.03(+0.12%) |
Apr 08, 2011 | 28.52 | 28.55 | 28.24 | 28.29 | 115,003 | -0.07(-0.25%) |
Apr 07, 2011 | 28.75 | 28.89 | 28.25 | 28.36 | 138,601 | -0.39(-1.36%) |
Apr 06, 2011 | 28.74 | 28.94 | 28.56 | 28.75 | 115,017 | +0.12(+0.43%) |
Apr 05, 2011 | 28.76 | 28.81 | 28.56 | 28.63 | 111,113 | -0.07(-0.23%) |
Apr 04, 2011 | 28.71 | 28.97 | 28.67 | 28.70 | 181,648 | +0.07(+0.23%) |
Apr 01, 2011 | 28.92 | 29.07 | 28.53 | 28.63 | 165,332 | -0.06(-0.20%) |
Mar 31, 2011 | 28.46 | 28.86 | 28.43 | 28.69 | 247,187 | +0.26(+0.92%) |
Mar 30, 2011 | 28.43 | 28.43 | 28.43 | 28.43 | 142,623 | +0.42(+1.49%) |
Mar 29, 2011 | 27.93 | 28.09 | 27.66 | 28.01 | 288,572 | +0.08(+0.30%) |
Mar 28, 2011 | 27.97 | 28.15 | 27.91 | 27.93 | 137,392 | -0.02(-0.07%) |
Mar 25, 2011 | 27.75 | 28.14 | 27.57 | 27.94 | 152,760 | +0.27(+0.99%) |
Mar 24, 2011 | 27.47 | 27.76 | 27.22 | 27.67 | 157,128 | +0.29(+1.07%) |
Mar 23, 2011 | 27.50 | 27.57 | 27.06 | 27.38 | 131,841 | -0.16(-0.57%) |
Mar 22, 2011 | 27.69 | 27.99 | 27.49 | 27.53 | 90,824 | -0.23(-0.85%) |
Mar 21, 2011 | 27.65 | 27.80 | 27.65 | 27.77 | 138,143 | +0.44(+1.60%) |
Mar 18, 2011 | 27.04 | 27.35 | 26.93 | 27.33 | 366,431 | +0.45(+1.67%) |
Mar 17, 2011 | 27.18 | 27.18 | 26.76 | 26.88 | 171,209 | +0.07(+0.27%) |
Mar 16, 2011 | 27.13 | 27.18 | 26.79 | 26.81 | 274,596 | -0.27(-0.99%) |
Mar 15, 2011 | 27.06 | 27.41 | 27.00 | 27.08 | 192,833 | -0.33(-1.20%) |
Mar 14, 2011 | 27.56 | 27.71 | 27.24 | 27.41 | 136,972 | -0.35(-1.25%) |
Mar 11, 2011 | 27.70 | 27.91 | 27.34 | 27.75 | 137,459 | +0.00(+0.00%) |
Mar 10, 2011 | 28.10 | 28.10 | 27.70 | 27.75 | 165,446 | -0.55(-1.96%) |
Mar 09, 2011 | 28.48 | 28.52 | 28.19 | 28.31 | 203,223 | -0.16(-0.57%) |
Mar 08, 2011 | 27.96 | 28.57 | 27.91 | 28.47 | 249,821 | +0.50(+1.77%) |
Mar 07, 2011 | 28.70 | 28.81 | 27.85 | 27.97 | 305,849 | -0.68(-2.36%) |
Mar 04, 2011 | 29.03 | 29.03 | 28.52 | 28.65 | 192,338 | -0.38(-1.31%) |
Mar 03, 2011 | 29.00 | 29.35 | 28.89 | 29.03 | 346,851 | +0.27(+0.94%) |
Mar 02, 2011 | 28.84 | 28.95 | 28.53 | 28.76 | 363,017 | -0.12(-0.40%) |
Mar 01, 2011 | 29.36 | 29.36 | 28.79 | 28.87 | 508,202 | -0.46(-1.58%) |
Feb 28, 2011 | 28.86 | 29.35 | 28.86 | 29.34 | 322,055 | +0.61(+2.13%) |
Feb 25, 2011 | 28.11 | 28.84 | 28.08 | 28.73 | 416,488 | +0.73(+2.60%) |
Feb 24, 2011 | 28.08 | 28.12 | 27.71 | 28.00 | 210,394 | -0.10(-0.37%) |
Feb 23, 2011 | 28.27 | 28.40 | 28.07 | 28.10 | 316,304 | -0.14(-0.50%) |
Feb 22, 2011 | 28.23 | 28.56 | 28.15 | 28.24 | 265,484 | -0.17(-0.61%) |
Feb 18, 2011 | 28.39 | 28.66 | 28.26 | 28.42 | 531,297 | +0.08(+0.27%) |
Feb 17, 2011 | 28.46 | 28.51 | 28.30 | 28.34 | 242,353 | -0.10(-0.36%) |
Feb 16, 2011 | 28.19 | 28.48 | 28.03 | 28.44 | 217,854 | +0.53(+1.89%) |
Feb 15, 2011 | 27.93 | 28.22 | 27.90 | 27.91 | 311,610 | -0.24(-0.85%) |
Feb 14, 2011 | 28.22 | 28.34 | 28.01 | 28.15 | 247,108 | -0.01(-0.02%) |
Feb 11, 2011 | 27.99 | 28.19 | 27.81 | 28.16 | 139,891 | +0.15(+0.55%) |
Feb 10, 2011 | 27.79 | 28.11 | 27.79 | 28.00 | 114,426 | +0.12(+0.44%) |
Feb 09, 2011 | 27.81 | 27.90 | 27.67 | 27.88 | 127,530 | -0.08(-0.28%) |
Feb 08, 2011 | 27.75 | 27.97 | 27.61 | 27.96 | 142,335 | +0.18(+0.65%) |
Feb 07, 2011 | 27.58 | 27.91 | 27.58 | 27.78 | 108,914 | +0.23(+0.84%) |
Feb 04, 2011 | 27.90 | 27.90 | 27.54 | 27.55 | 149,525 | -0.33(-1.18%) |
Feb 03, 2011 | 27.73 | 28.03 | 27.61 | 27.88 | 133,772 | +0.17(+0.60%) |
Feb 02, 2011 | 27.79 | 27.86 | 27.30 | 27.71 | 391,413 | -0.21(-0.76%) |