Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.54 | 30.61 | 30.28 | 30.35 | 50,587 | -0.21(-0.70%) |
Apr 28, 2011 | 31.31 | 31.31 | 30.28 | 30.56 | 335,955 | +0.12(+0.40%) |
Apr 27, 2011 | 30.30 | 30.55 | 30.13 | 30.44 | 248,515 | +0.96(+3.27%) |
Apr 26, 2011 | 29.65 | 29.74 | 29.43 | 29.47 | 96,395 | -0.03(-0.10%) |
Apr 25, 2011 | 29.65 | 29.69 | 29.47 | 29.50 | 36,020 | -0.44(-1.47%) |
Apr 21, 2011 | 30.05 | 30.07 | 29.76 | 29.94 | 123,780 | +0.03(+0.10%) |
Apr 20, 2011 | 30.52 | 30.57 | 29.88 | 29.91 | 397,358 | -0.07(-0.23%) |
Apr 19, 2011 | 29.81 | 30.00 | 29.73 | 29.98 | 84,851 | +0.20(+0.69%) |
Apr 18, 2011 | 29.52 | 29.80 | 29.43 | 29.78 | 194,517 | -0.33(-1.11%) |
Apr 15, 2011 | 30.09 | 30.16 | 29.83 | 30.11 | 88,688 | +0.26(+0.86%) |
Apr 14, 2011 | 29.99 | 30.06 | 29.62 | 29.85 | 282,977 | -0.02(-0.08%) |
Apr 13, 2011 | 30.63 | 30.66 | 29.82 | 29.87 | 234,963 | -0.49(-1.62%) |
Apr 12, 2011 | 30.20 | 30.70 | 30.19 | 30.37 | 476,114 | +0.74(+2.51%) |
Apr 11, 2011 | 29.49 | 29.69 | 29.43 | 29.62 | 161,404 | +0.19(+0.64%) |
Apr 08, 2011 | 29.94 | 30.00 | 29.25 | 29.43 | 214,606 | -0.83(-2.73%) |
Apr 07, 2011 | 30.54 | 30.60 | 30.17 | 30.26 | 135,415 | -0.60(-1.94%) |
Apr 06, 2011 | 30.75 | 30.89 | 30.54 | 30.86 | 176,941 | +0.32(+1.04%) |
Apr 05, 2011 | 30.49 | 30.66 | 30.34 | 30.54 | 153,622 | +0.23(+0.75%) |
Apr 04, 2011 | 30.65 | 30.65 | 30.20 | 30.31 | 237,063 | +0.37(+1.24%) |
Apr 01, 2011 | 30.43 | 30.43 | 29.86 | 29.94 | 154,826 | -0.11(-0.38%) |
Mar 31, 2011 | 30.09 | 30.22 | 30.00 | 30.06 | 118,516 | -0.35(-1.15%) |
Mar 30, 2011 | 30.19 | 30.49 | 30.08 | 30.41 | 136,863 | +0.42(+1.42%) |
Mar 29, 2011 | 30.04 | 30.16 | 29.87 | 29.98 | 144,642 | +0.04(+0.13%) |
Mar 28, 2011 | 30.44 | 30.48 | 29.90 | 29.94 | 153,847 | -0.42(-1.40%) |
Mar 25, 2011 | 30.57 | 30.63 | 30.27 | 30.37 | 111,037 | -0.13(-0.42%) |
Mar 24, 2011 | 30.39 | 30.72 | 30.19 | 30.50 | 119,548 | +0.02(+0.05%) |
Mar 23, 2011 | 30.30 | 30.66 | 30.08 | 30.48 | 144,362 | +0.14(+0.45%) |
Mar 22, 2011 | 31.56 | 31.74 | 30.22 | 30.35 | 436,621 | -1.31(-4.15%) |
Mar 21, 2011 | 31.38 | 31.67 | 31.32 | 31.66 | 67,596 | +0.89(+2.89%) |
Mar 18, 2011 | 31.10 | 31.20 | 30.70 | 30.77 | 223,952 | +0.16(+0.52%) |
Mar 17, 2011 | 30.77 | 31.09 | 30.54 | 30.61 | 131,648 | +0.45(+1.48%) |
Mar 16, 2011 | 30.38 | 30.75 | 29.98 | 30.16 | 370,236 | -0.57(-1.85%) |
Mar 15, 2011 | 30.53 | 30.86 | 30.53 | 30.73 | 233,918 | -0.72(-2.29%) |
Mar 14, 2011 | 31.22 | 31.57 | 31.16 | 31.45 | 169,249 | -0.30(-0.93%) |
Mar 11, 2011 | 31.29 | 31.86 | 31.17 | 31.75 | 298,758 | -0.32(-0.99%) |
Mar 10, 2011 | 32.30 | 32.76 | 32.03 | 32.07 | 281,183 | -0.73(-2.22%) |
Mar 09, 2011 | 32.80 | 32.90 | 32.35 | 32.80 | 126,108 | +0.36(+1.10%) |
Mar 08, 2011 | 31.82 | 32.56 | 31.64 | 32.44 | 118,138 | +0.75(+2.37%) |
Mar 07, 2011 | 32.36 | 32.45 | 31.49 | 31.69 | 159,260 | -0.34(-1.07%) |
Mar 04, 2011 | 32.62 | 32.64 | 31.66 | 32.03 | 114,415 | -0.78(-2.38%) |
Mar 03, 2011 | 32.93 | 33.03 | 32.70 | 32.81 | 141,012 | +0.58(+1.81%) |
Mar 02, 2011 | 32.17 | 32.48 | 31.96 | 32.23 | 162,644 | +0.40(+1.26%) |
Mar 01, 2011 | 33.65 | 33.76 | 31.70 | 31.82 | 500,385 | -2.08(-6.13%) |
Feb 28, 2011 | 34.18 | 34.18 | 33.83 | 33.90 | 111,640 | +0.05(+0.16%) |
Feb 25, 2011 | 33.72 | 34.00 | 33.52 | 33.85 | 140,490 | +0.92(+2.79%) |
Feb 24, 2011 | 32.99 | 33.02 | 32.59 | 32.93 | 99,720 | -0.05(-0.14%) |
Feb 23, 2011 | 32.90 | 33.11 | 32.06 | 32.98 | 195,306 | -0.31(-0.93%) |
Feb 22, 2011 | 33.90 | 34.28 | 32.99 | 33.29 | 356,471 | -2.45(-6.86%) |
Feb 18, 2011 | 35.95 | 35.97 | 35.64 | 35.74 | 85,247 | -0.02(-0.04%) |
Feb 17, 2011 | 35.90 | 36.14 | 35.65 | 35.76 | 108,830 | -0.49(-1.34%) |
Feb 16, 2011 | 36.09 | 36.38 | 36.07 | 36.24 | 76,058 | +0.39(+1.10%) |
Feb 15, 2011 | 35.87 | 36.09 | 35.70 | 35.85 | 146,342 | -0.07(-0.19%) |
Feb 14, 2011 | 36.19 | 36.19 | 35.74 | 35.91 | 72,322 | -0.38(-1.04%) |
Feb 11, 2011 | 35.88 | 36.38 | 35.83 | 36.29 | 110,696 | +0.14(+0.38%) |
Feb 10, 2011 | 35.88 | 36.18 | 35.67 | 36.16 | 77,036 | -0.11(-0.29%) |
Feb 09, 2011 | 36.34 | 36.48 | 36.19 | 36.26 | 121,132 | +0.25(+0.69%) |
Feb 08, 2011 | 35.69 | 36.04 | 35.61 | 36.01 | 68,625 | +0.47(+1.32%) |
Feb 07, 2011 | 35.08 | 35.74 | 35.03 | 35.54 | 85,627 | +0.45(+1.29%) |
Feb 04, 2011 | 34.86 | 35.11 | 34.74 | 35.09 | 74,409 | +0.14(+0.39%) |
Feb 03, 2011 | 35.17 | 35.20 | 34.74 | 34.96 | 168,508 | -0.13(-0.37%) |
Feb 02, 2011 | 34.85 | 35.23 | 34.70 | 35.08 | 188,333 | -0.16(-0.45%) |