Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.55 | 31.66 | 31.45 | 31.56 | 135,078 | +0.02(+0.05%) |
Apr 28, 2011 | 31.38 | 31.54 | 31.32 | 31.54 | 180,823 | +0.11(+0.35%) |
Apr 27, 2011 | 31.26 | 31.44 | 31.22 | 31.43 | 196,698 | +0.21(+0.68%) |
Apr 26, 2011 | 30.94 | 31.36 | 30.89 | 31.22 | 239,731 | +0.37(+1.20%) |
Apr 25, 2011 | 30.92 | 30.95 | 30.71 | 30.85 | 414,213 | -0.08(-0.26%) |
Apr 21, 2011 | 30.90 | 30.95 | 30.73 | 30.93 | 140,104 | +0.19(+0.63%) |
Apr 20, 2011 | 30.66 | 30.78 | 30.56 | 30.74 | 213,640 | +0.53(+1.75%) |
Apr 19, 2011 | 30.29 | 30.44 | 30.06 | 30.21 | 397,649 | -0.02(-0.08%) |
Apr 18, 2011 | 30.25 | 30.28 | 30.01 | 30.23 | 301,661 | -0.45(-1.46%) |
Apr 15, 2011 | 30.46 | 30.68 | 30.29 | 30.68 | 211,841 | +0.27(+0.90%) |
Apr 14, 2011 | 30.04 | 30.41 | 30.00 | 30.41 | 114,672 | +0.15(+0.48%) |
Apr 13, 2011 | 30.53 | 30.53 | 30.09 | 30.26 | 225,855 | -0.15(-0.48%) |
Apr 12, 2011 | 30.60 | 30.74 | 30.38 | 30.41 | 163,673 | -0.39(-1.28%) |
Apr 11, 2011 | 31.05 | 31.12 | 30.67 | 30.80 | 139,491 | -0.26(-0.83%) |
Apr 08, 2011 | 31.51 | 31.62 | 30.94 | 31.06 | 146,001 | -0.39(-1.25%) |
Apr 07, 2011 | 31.65 | 31.75 | 31.38 | 31.45 | 107,425 | -0.20(-0.62%) |
Apr 06, 2011 | 31.63 | 31.78 | 31.56 | 31.65 | 167,762 | +0.16(+0.52%) |
Apr 05, 2011 | 31.36 | 31.72 | 31.32 | 31.48 | 323,988 | +0.04(+0.13%) |
Apr 04, 2011 | 31.35 | 31.48 | 31.34 | 31.44 | 192,734 | +0.14(+0.43%) |
Apr 01, 2011 | 31.43 | 31.51 | 31.24 | 31.31 | 979,217 | +0.08(+0.26%) |
Mar 31, 2011 | 30.98 | 31.23 | 30.98 | 31.23 | 106,991 | +0.21(+0.67%) |
Mar 30, 2011 | 30.80 | 31.09 | 30.75 | 31.02 | 278,358 | +0.35(+1.14%) |
Mar 29, 2011 | 30.40 | 30.69 | 30.27 | 30.67 | 194,252 | +0.27(+0.88%) |
Mar 28, 2011 | 30.55 | 30.68 | 30.39 | 30.40 | 694,976 | -0.11(-0.38%) |
Mar 25, 2011 | 30.44 | 30.84 | 30.32 | 30.52 | 203,767 | +0.26(+0.86%) |
Mar 24, 2011 | 30.27 | 30.36 | 30.01 | 30.26 | 377,944 | +0.13(+0.43%) |
Mar 23, 2011 | 30.04 | 30.20 | 29.71 | 30.13 | 186,719 | -0.02(-0.08%) |
Mar 22, 2011 | 30.27 | 30.40 | 30.08 | 30.15 | 107,930 | -0.10(-0.34%) |
Mar 21, 2011 | 30.23 | 30.25 | 30.10 | 30.25 | 240,159 | +0.63(+2.11%) |
Mar 18, 2011 | 29.57 | 29.68 | 29.53 | 29.63 | 130,644 | +0.37(+1.27%) |
Mar 17, 2011 | 29.55 | 29.56 | 29.25 | 29.26 | 603,232 | +0.14(+0.49%) |
Mar 16, 2011 | 29.37 | 29.57 | 29.02 | 29.11 | 663,955 | -0.38(-1.28%) |
Mar 15, 2011 | 29.37 | 29.69 | 29.33 | 29.49 | 237,669 | -0.34(-1.12%) |
Mar 14, 2011 | 29.64 | 29.93 | 29.48 | 29.82 | 340,772 | -0.11(-0.37%) |
Mar 11, 2011 | 29.66 | 30.10 | 29.61 | 29.93 | 408,699 | +0.02(+0.08%) |
Mar 10, 2011 | 30.38 | 30.38 | 29.83 | 29.91 | 373,401 | -0.81(-2.63%) |
Mar 09, 2011 | 30.68 | 30.85 | 30.56 | 30.72 | 325,057 | +0.01(+0.05%) |
Mar 08, 2011 | 30.18 | 30.84 | 29.99 | 30.71 | 349,148 | +0.56(+1.85%) |
Mar 07, 2011 | 30.72 | 30.73 | 29.91 | 30.15 | 555,680 | -0.49(-1.60%) |
Mar 04, 2011 | 30.80 | 30.81 | 30.29 | 30.64 | 170,084 | -0.17(-0.56%) |
Mar 03, 2011 | 30.36 | 30.92 | 30.36 | 30.81 | 184,759 | +0.71(+2.35%) |
Mar 02, 2011 | 29.95 | 30.24 | 29.84 | 30.10 | 447,222 | +0.08(+0.26%) |
Mar 01, 2011 | 30.65 | 30.75 | 29.94 | 30.02 | 234,371 | -0.53(-1.73%) |
Feb 28, 2011 | 30.63 | 30.72 | 30.37 | 30.55 | 167,053 | +0.05(+0.17%) |
Feb 25, 2011 | 29.96 | 30.50 | 29.94 | 30.50 | 180,943 | +0.67(+2.25%) |
Feb 24, 2011 | 29.69 | 29.98 | 29.50 | 29.83 | 275,350 | +0.13(+0.44%) |
Feb 23, 2011 | 30.30 | 30.34 | 29.61 | 29.70 | 259,688 | -0.57(-1.89%) |
Feb 22, 2011 | 30.78 | 30.91 | 30.25 | 30.27 | 176,889 | -0.77(-2.49%) |
Feb 18, 2011 | 30.95 | 31.16 | 30.94 | 31.04 | 168,807 | +0.11(+0.34%) |
Feb 17, 2011 | 30.67 | 31.07 | 30.67 | 30.94 | 144,204 | +0.20(+0.65%) |
Feb 16, 2011 | 30.54 | 30.77 | 30.48 | 30.74 | 119,528 | +0.27(+0.89%) |
Feb 15, 2011 | 30.63 | 30.74 | 30.45 | 30.47 | 184,926 | -0.26(-0.85%) |
Feb 14, 2011 | 30.63 | 30.75 | 30.61 | 30.73 | 185,114 | +0.11(+0.35%) |
Feb 11, 2011 | 30.19 | 30.65 | 30.19 | 30.62 | 242,711 | +0.31(+1.01%) |
Feb 10, 2011 | 30.09 | 30.36 | 30.08 | 30.31 | 87,892 | +0.07(+0.23%) |
Feb 09, 2011 | 30.32 | 30.42 | 30.11 | 30.25 | 137,442 | -0.16(-0.51%) |
Feb 08, 2011 | 30.23 | 30.40 | 30.13 | 30.40 | 142,702 | +0.17(+0.57%) |
Feb 07, 2011 | 29.89 | 30.42 | 29.89 | 30.23 | 164,066 | +0.36(+1.19%) |
Feb 04, 2011 | 29.88 | 29.97 | 29.71 | 29.87 | 238,960 | +0.00(+0.00%) |
Feb 03, 2011 | 29.78 | 29.96 | 29.44 | 29.87 | 654,899 | +0.04(+0.15%) |
Feb 02, 2011 | 29.93 | 30.10 | 29.80 | 29.83 | 122,006 | -0.14(-0.48%) |