Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.15 | 30.37 | 29.96 | 30.23 | 438,528 | +0.06(+0.21%) |
Apr 28, 2011 | 29.76 | 30.34 | 29.76 | 30.17 | 562,852 | +0.36(+1.22%) |
Apr 27, 2011 | 29.66 | 29.83 | 29.45 | 29.80 | 643,962 | +0.14(+0.48%) |
Apr 26, 2011 | 29.12 | 29.91 | 28.75 | 29.66 | 887,057 | +0.57(+1.94%) |
Apr 25, 2011 | 28.79 | 29.38 | 28.75 | 29.10 | 904,175 | -0.14(-0.49%) |
Apr 21, 2011 | 28.77 | 29.61 | 28.77 | 29.24 | 535,040 | +0.63(+2.20%) |
Apr 20, 2011 | 28.37 | 28.79 | 28.03 | 28.61 | 656,288 | +0.77(+2.75%) |
Apr 19, 2011 | 27.60 | 27.85 | 27.51 | 27.84 | 218,928 | +0.27(+0.99%) |
Apr 18, 2011 | 27.35 | 27.74 | 27.24 | 27.57 | 416,687 | -0.29(-1.03%) |
Apr 15, 2011 | 28.13 | 28.16 | 27.75 | 27.86 | 516,420 | -0.26(-0.94%) |
Apr 14, 2011 | 27.71 | 28.32 | 27.49 | 28.12 | 302,772 | +0.15(+0.54%) |
Apr 13, 2011 | 28.04 | 28.29 | 27.65 | 27.97 | 360,429 | +0.17(+0.62%) |
Apr 12, 2011 | 27.87 | 28.17 | 27.64 | 27.80 | 430,475 | -0.29(-1.04%) |
Apr 11, 2011 | 28.27 | 28.39 | 27.85 | 28.09 | 310,669 | -0.18(-0.63%) |
Apr 08, 2011 | 28.82 | 28.92 | 28.07 | 28.27 | 461,047 | -0.33(-1.15%) |
Apr 07, 2011 | 28.61 | 29.05 | 28.57 | 28.60 | 458,747 | +0.06(+0.20%) |
Apr 06, 2011 | 28.67 | 28.76 | 28.18 | 28.55 | 270,585 | +0.11(+0.38%) |
Apr 05, 2011 | 28.42 | 28.95 | 28.24 | 28.44 | 456,102 | -0.07(-0.25%) |
Apr 04, 2011 | 28.12 | 28.60 | 28.12 | 28.51 | 415,971 | +0.39(+1.40%) |
Apr 01, 2011 | 27.94 | 28.19 | 27.68 | 28.12 | 690,931 | +0.46(+1.68%) |
Mar 31, 2011 | 27.41 | 27.75 | 27.32 | 27.65 | 954,684 | +0.21(+0.76%) |
Mar 30, 2011 | 27.72 | 27.85 | 27.39 | 27.44 | 698,749 | -0.07(-0.26%) |
Mar 29, 2011 | 27.01 | 27.67 | 26.66 | 27.52 | 445,118 | +0.45(+1.66%) |
Mar 28, 2011 | 26.88 | 27.16 | 26.74 | 27.06 | 441,990 | +0.33(+1.23%) |
Mar 25, 2011 | 26.61 | 26.96 | 26.51 | 26.74 | 457,044 | +0.27(+1.03%) |
Mar 24, 2011 | 26.31 | 26.56 | 26.11 | 26.46 | 445,508 | +0.31(+1.20%) |
Mar 23, 2011 | 26.08 | 26.24 | 25.63 | 26.15 | 395,393 | +0.04(+0.16%) |
Mar 22, 2011 | 26.40 | 26.57 | 25.98 | 26.11 | 257,941 | -0.23(-0.87%) |
Mar 21, 2011 | 26.56 | 26.59 | 26.28 | 26.34 | 493,623 | +0.59(+2.28%) |
Mar 18, 2011 | 26.06 | 26.09 | 25.64 | 25.75 | 406,039 | +0.21(+0.84%) |
Mar 17, 2011 | 25.52 | 25.73 | 25.22 | 25.53 | 502,487 | +0.51(+2.06%) |
Mar 16, 2011 | 25.36 | 25.63 | 24.82 | 25.02 | 574,770 | -0.37(-1.46%) |
Mar 15, 2011 | 25.28 | 25.61 | 25.25 | 25.39 | 501,927 | +0.09(+0.34%) |
Mar 14, 2011 | 25.41 | 25.77 | 25.12 | 25.31 | 430,407 | -0.34(-1.34%) |
Mar 11, 2011 | 25.53 | 25.78 | 25.36 | 25.65 | 375,865 | -0.10(-0.39%) |
Mar 10, 2011 | 25.48 | 26.03 | 25.13 | 25.75 | 847,035 | -0.06(-0.25%) |
Mar 09, 2011 | 25.49 | 26.18 | 25.38 | 25.81 | 598,587 | +0.19(+0.75%) |
Mar 08, 2011 | 24.57 | 25.71 | 24.52 | 25.62 | 708,280 | +1.11(+4.52%) |
Mar 07, 2011 | 25.01 | 25.03 | 24.00 | 24.51 | 878,580 | -0.49(-1.97%) |
Mar 04, 2011 | 24.96 | 25.19 | 24.68 | 25.00 | 527,945 | +0.00(+0.00%) |
Mar 03, 2011 | 24.55 | 25.05 | 24.44 | 25.00 | 412,843 | +0.77(+3.19%) |
Mar 02, 2011 | 24.13 | 24.48 | 23.86 | 24.23 | 363,127 | +0.04(+0.15%) |
Mar 01, 2011 | 24.97 | 24.97 | 23.99 | 24.20 | 813,262 | -0.62(-2.48%) |
Feb 28, 2011 | 24.98 | 25.18 | 24.70 | 24.81 | 343,436 | +0.06(+0.23%) |
Feb 25, 2011 | 24.33 | 24.87 | 24.21 | 24.75 | 589,313 | +0.57(+2.37%) |
Feb 24, 2011 | 24.59 | 24.87 | 24.04 | 24.18 | 1,125,378 | -0.46(-1.86%) |
Feb 23, 2011 | 25.73 | 25.73 | 24.55 | 24.64 | 474,884 | -0.97(-3.80%) |
Feb 22, 2011 | 25.97 | 26.36 | 25.55 | 25.61 | 466,909 | -0.73(-2.77%) |
Feb 18, 2011 | 26.08 | 26.47 | 26.03 | 26.34 | 570,501 | +0.33(+1.28%) |
Feb 17, 2011 | 25.47 | 26.08 | 25.47 | 26.01 | 490,662 | +0.39(+1.52%) |
Feb 16, 2011 | 25.78 | 26.03 | 25.60 | 25.62 | 474,015 | +0.09(+0.36%) |
Feb 15, 2011 | 25.33 | 25.57 | 25.17 | 25.53 | 319,623 | +0.06(+0.25%) |
Feb 14, 2011 | 25.61 | 26.07 | 25.43 | 25.46 | 531,205 | -0.09(-0.33%) |
Feb 11, 2011 | 25.02 | 25.61 | 24.90 | 25.55 | 490,191 | +0.49(+1.95%) |
Feb 10, 2011 | 24.70 | 25.52 | 24.69 | 25.06 | 585,537 | +0.23(+0.94%) |
Feb 09, 2011 | 24.54 | 25.01 | 24.42 | 24.83 | 604,979 | +0.24(+0.98%) |
Feb 08, 2011 | 24.37 | 24.65 | 24.27 | 24.58 | 363,862 | +0.24(+0.99%) |
Feb 07, 2011 | 24.04 | 24.65 | 24.04 | 24.34 | 335,559 | +0.33(+1.39%) |
Feb 04, 2011 | 23.82 | 24.07 | 23.72 | 24.01 | 376,079 | +0.19(+0.80%) |
Feb 03, 2011 | 23.96 | 24.23 | 23.74 | 23.82 | 394,114 | -0.11(-0.47%) |
Feb 02, 2011 | 24.31 | 24.58 | 23.88 | 23.93 | 504,703 | -0.43(-1.75%) |