Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.47 | 31.51 | 31.28 | 31.41 | 209,527 | +0.02(+0.05%) |
Apr 28, 2011 | 31.06 | 31.44 | 31.06 | 31.40 | 104,076 | +0.25(+0.81%) |
Apr 27, 2011 | 30.86 | 31.20 | 30.86 | 31.14 | 168,967 | +0.27(+0.87%) |
Apr 26, 2011 | 30.55 | 30.94 | 30.54 | 30.88 | 113,222 | +0.37(+1.22%) |
Apr 25, 2011 | 30.57 | 30.61 | 30.36 | 30.50 | 106,800 | -0.03(-0.10%) |
Apr 21, 2011 | 30.65 | 30.69 | 30.35 | 30.54 | 114,655 | +0.00(+0.00%) |
Apr 20, 2011 | 30.20 | 30.54 | 30.14 | 30.54 | 195,302 | +0.70(+2.36%) |
Apr 19, 2011 | 30.05 | 30.09 | 29.71 | 29.83 | 180,758 | -0.17(-0.58%) |
Apr 18, 2011 | 29.97 | 30.15 | 29.71 | 30.01 | 218,112 | -0.37(-1.22%) |
Apr 15, 2011 | 29.83 | 30.39 | 29.83 | 30.38 | 262,697 | +0.45(+1.50%) |
Apr 14, 2011 | 29.43 | 29.97 | 29.20 | 29.93 | 162,534 | +0.27(+0.91%) |
Apr 13, 2011 | 29.78 | 29.86 | 29.53 | 29.66 | 251,492 | -0.03(-0.11%) |
Apr 12, 2011 | 30.08 | 30.28 | 29.67 | 29.69 | 240,735 | -0.59(-1.96%) |
Apr 11, 2011 | 30.65 | 30.85 | 30.23 | 30.28 | 154,303 | -0.43(-1.39%) |
Apr 08, 2011 | 31.02 | 31.03 | 30.60 | 30.71 | 189,844 | -0.13(-0.41%) |
Apr 07, 2011 | 31.35 | 31.40 | 30.80 | 30.84 | 287,626 | -0.51(-1.61%) |
Apr 06, 2011 | 31.17 | 31.48 | 31.17 | 31.34 | 148,739 | +0.21(+0.69%) |
Apr 05, 2011 | 31.14 | 31.37 | 31.00 | 31.13 | 98,552 | -0.10(-0.33%) |
Apr 04, 2011 | 31.06 | 31.27 | 31.05 | 31.23 | 164,029 | +0.19(+0.61%) |
Apr 01, 2011 | 30.88 | 31.10 | 30.87 | 31.04 | 137,614 | +0.26(+0.85%) |
Mar 31, 2011 | 30.65 | 30.80 | 30.52 | 30.78 | 251,456 | +0.11(+0.36%) |
Mar 30, 2011 | 30.48 | 30.74 | 30.46 | 30.67 | 175,543 | +0.31(+1.01%) |
Mar 29, 2011 | 30.13 | 30.48 | 30.11 | 30.36 | 127,300 | +0.17(+0.58%) |
Mar 28, 2011 | 30.33 | 30.57 | 30.18 | 30.19 | 163,364 | -0.13(-0.42%) |
Mar 25, 2011 | 30.28 | 30.70 | 30.24 | 30.31 | 183,252 | +0.12(+0.39%) |
Mar 24, 2011 | 30.30 | 30.38 | 30.09 | 30.20 | 192,959 | -0.01(-0.03%) |
Mar 23, 2011 | 30.31 | 30.48 | 29.95 | 30.20 | 176,290 | -0.21(-0.68%) |
Mar 22, 2011 | 30.57 | 30.68 | 30.37 | 30.41 | 208,437 | -0.08(-0.26%) |
Mar 21, 2011 | 30.53 | 30.57 | 30.38 | 30.49 | 166,968 | +0.64(+2.14%) |
Mar 18, 2011 | 29.60 | 30.18 | 29.60 | 29.85 | 287,976 | +0.35(+1.18%) |
Mar 17, 2011 | 29.69 | 29.71 | 29.36 | 29.50 | 181,710 | +0.16(+0.54%) |
Mar 16, 2011 | 29.46 | 29.65 | 29.22 | 29.34 | 264,436 | -0.24(-0.80%) |
Mar 15, 2011 | 29.65 | 29.83 | 29.56 | 29.58 | 268,591 | -0.53(-1.76%) |
Mar 14, 2011 | 29.93 | 30.20 | 29.84 | 30.11 | 145,014 | -0.06(-0.18%) |
Mar 11, 2011 | 29.92 | 30.30 | 29.82 | 30.16 | 187,150 | +0.05(+0.16%) |
Mar 10, 2011 | 30.88 | 30.91 | 30.05 | 30.12 | 315,345 | -1.07(-3.42%) |
Mar 09, 2011 | 31.36 | 31.40 | 31.01 | 31.18 | 201,282 | -0.16(-0.50%) |
Mar 08, 2011 | 30.88 | 31.48 | 30.86 | 31.34 | 212,183 | +0.50(+1.61%) |
Mar 07, 2011 | 30.88 | 31.15 | 30.63 | 30.84 | 274,008 | -0.17(-0.54%) |
Mar 04, 2011 | 31.17 | 31.17 | 30.73 | 31.01 | 131,733 | -0.11(-0.36%) |
Mar 03, 2011 | 30.86 | 31.22 | 30.86 | 31.12 | 205,987 | +0.36(+1.18%) |
Mar 02, 2011 | 30.57 | 30.80 | 30.53 | 30.76 | 277,282 | +0.18(+0.59%) |
Mar 01, 2011 | 30.90 | 31.19 | 30.51 | 30.57 | 310,522 | -0.13(-0.41%) |
Feb 28, 2011 | 30.95 | 31.14 | 30.53 | 30.70 | 272,680 | -0.05(-0.15%) |
Feb 25, 2011 | 30.06 | 30.75 | 30.00 | 30.75 | 252,065 | +0.70(+2.34%) |
Feb 24, 2011 | 29.84 | 30.10 | 29.76 | 30.05 | 291,867 | +0.18(+0.61%) |
Feb 23, 2011 | 30.05 | 30.17 | 29.85 | 29.86 | 223,595 | -0.32(-1.05%) |
Feb 22, 2011 | 30.24 | 30.64 | 30.01 | 30.18 | 165,626 | -0.29(-0.96%) |
Feb 18, 2011 | 30.20 | 30.61 | 30.17 | 30.47 | 267,405 | +0.24(+0.81%) |
Feb 17, 2011 | 30.15 | 30.29 | 30.06 | 30.23 | 262,424 | +0.09(+0.29%) |
Feb 16, 2011 | 30.06 | 30.30 | 30.02 | 30.14 | 161,179 | +0.21(+0.69%) |
Feb 15, 2011 | 30.20 | 30.33 | 29.90 | 29.94 | 367,513 | -0.32(-1.04%) |
Feb 14, 2011 | 30.18 | 30.35 | 30.11 | 30.25 | 92,643 | +0.00(+0.00%) |
Feb 11, 2011 | 29.82 | 30.25 | 29.77 | 30.25 | 156,943 | +0.20(+0.66%) |
Feb 10, 2011 | 29.80 | 30.15 | 29.80 | 30.05 | 130,630 | +0.07(+0.24%) |
Feb 09, 2011 | 29.92 | 30.06 | 29.85 | 29.98 | 118,735 | -0.09(-0.29%) |
Feb 08, 2011 | 29.86 | 30.09 | 29.80 | 30.07 | 141,632 | +0.16(+0.53%) |
Feb 07, 2011 | 29.69 | 30.01 | 29.69 | 29.91 | 115,001 | +0.21(+0.72%) |
Feb 04, 2011 | 29.90 | 29.90 | 29.63 | 29.70 | 211,821 | -0.17(-0.58%) |
Feb 03, 2011 | 29.78 | 29.90 | 29.58 | 29.87 | 140,820 | +0.03(+0.11%) |
Feb 02, 2011 | 29.88 | 30.06 | 29.80 | 29.84 | 131,872 | -0.08(-0.26%) |