Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.86 | 28.46 | 27.86 | 28.41 | 3,436,892 | -0.04(-0.14%) |
Apr 28, 2011 | 28.50 | 28.86 | 28.33 | 28.45 | 2,890,045 | -0.06(-0.21%) |
Apr 27, 2011 | 28.36 | 28.56 | 28.22 | 28.51 | 2,800,832 | +0.23(+0.81%) |
Apr 26, 2011 | 28.59 | 28.60 | 28.19 | 28.28 | 2,730,036 | -0.27(-0.95%) |
Apr 25, 2011 | 28.52 | 28.65 | 28.34 | 28.55 | 1,543,809 | -0.06(-0.21%) |
Apr 21, 2011 | 28.42 | 28.74 | 28.31 | 28.61 | 2,277,574 | +0.30(+1.06%) |
Apr 20, 2011 | 28.16 | 28.31 | 28.01 | 28.31 | 2,543,741 | +0.44(+1.58%) |
Apr 19, 2011 | 27.49 | 27.98 | 27.41 | 27.87 | 3,126,776 | +0.37(+1.35%) |
Apr 18, 2011 | 27.84 | 27.95 | 27.41 | 27.50 | 2,622,817 | -0.67(-2.38%) |
Apr 15, 2011 | 28.05 | 28.17 | 27.89 | 28.17 | 2,175,394 | +0.22(+0.79%) |
Apr 14, 2011 | 27.70 | 28.04 | 27.70 | 27.95 | 2,942,469 | +0.11(+0.40%) |
Apr 13, 2011 | 27.68 | 27.90 | 27.59 | 27.84 | 2,188,637 | +0.22(+0.80%) |
Apr 12, 2011 | 27.51 | 27.75 | 27.42 | 27.62 | 1,787,673 | +0.00(+0.00%) |
Apr 11, 2011 | 27.44 | 27.71 | 27.34 | 27.62 | 2,617,343 | +0.13(+0.47%) |
Apr 08, 2011 | 27.59 | 27.68 | 27.37 | 27.49 | 1,583,570 | -0.08(-0.29%) |
Apr 07, 2011 | 27.54 | 27.64 | 27.27 | 27.57 | 1,298,776 | -0.02(-0.07%) |
Apr 06, 2011 | 27.81 | 27.86 | 27.42 | 27.59 | 1,898,121 | -0.13(-0.47%) |
Apr 05, 2011 | 27.58 | 27.80 | 27.50 | 27.72 | 1,992,484 | +0.08(+0.29%) |
Apr 04, 2011 | 27.65 | 27.79 | 27.57 | 27.64 | 1,524,498 | +0.07(+0.25%) |
Apr 01, 2011 | 27.43 | 27.76 | 27.39 | 27.57 | 2,510,810 | +0.27(+0.99%) |
Mar 31, 2011 | 27.27 | 27.46 | 27.14 | 27.30 | 3,506,473 | -0.02(-0.07%) |
Mar 30, 2011 | 27.10 | 27.35 | 26.97 | 27.32 | 2,014,095 | +0.33(+1.22%) |
Mar 29, 2011 | 26.79 | 27.17 | 26.73 | 26.99 | 1,912,130 | +0.21(+0.78%) |
Mar 28, 2011 | 26.60 | 26.95 | 26.60 | 26.78 | 1,859,665 | +0.28(+1.06%) |
Mar 25, 2011 | 26.68 | 26.97 | 26.48 | 26.50 | 2,590,687 | -0.11(-0.41%) |
Mar 24, 2011 | 26.49 | 26.79 | 26.46 | 26.61 | 2,253,794 | +0.30(+1.14%) |
Mar 23, 2011 | 26.37 | 26.45 | 26.18 | 26.31 | 2,705,632 | -0.12(-0.45%) |
Mar 22, 2011 | 26.69 | 26.77 | 26.35 | 26.43 | 3,336,190 | -0.21(-0.79%) |
Mar 21, 2011 | 26.70 | 26.74 | 26.51 | 26.64 | 2,960,229 | +0.83(+3.22%) |
Mar 18, 2011 | 25.90 | 26.05 | 25.64 | 25.81 | 2,843,595 | +0.28(+1.10%) |
Mar 17, 2011 | 25.79 | 25.94 | 25.45 | 25.53 | 2,616,340 | +0.04(+0.16%) |
Mar 16, 2011 | 25.99 | 26.08 | 25.39 | 25.49 | 3,209,828 | -0.64(-2.45%) |
Mar 15, 2011 | 25.76 | 26.26 | 25.74 | 26.13 | 3,453,785 | -0.18(-0.68%) |
Mar 14, 2011 | 26.31 | 26.44 | 25.85 | 26.31 | 2,588,425 | -0.03(-0.11%) |
Mar 11, 2011 | 26.22 | 26.40 | 25.85 | 26.34 | 2,246,445 | +0.15(+0.57%) |
Mar 10, 2011 | 26.60 | 26.72 | 26.18 | 26.19 | 2,242,169 | -0.65(-2.42%) |
Mar 09, 2011 | 26.44 | 26.92 | 26.18 | 26.84 | 1,949,535 | +0.30(+1.13%) |
Mar 08, 2011 | 26.07 | 26.55 | 25.86 | 26.54 | 2,329,376 | +0.58(+2.23%) |
Mar 07, 2011 | 25.95 | 26.17 | 25.79 | 25.96 | 2,699,678 | +0.13(+0.50%) |
Mar 04, 2011 | 26.19 | 26.19 | 25.71 | 25.83 | 2,080,005 | -0.32(-1.22%) |
Mar 03, 2011 | 26.03 | 26.22 | 25.94 | 26.15 | 5,213,592 | +0.44(+1.71%) |
Mar 02, 2011 | 25.74 | 25.82 | 25.54 | 25.71 | 3,766,298 | -0.02(-0.08%) |
Mar 01, 2011 | 26.32 | 26.61 | 25.67 | 25.73 | 4,670,222 | -0.57(-2.17%) |
Feb 28, 2011 | 26.70 | 26.80 | 26.27 | 26.30 | 3,301,665 | -0.27(-1.02%) |
Feb 25, 2011 | 26.02 | 26.60 | 25.95 | 26.57 | 4,045,067 | +0.57(+2.19%) |
Feb 24, 2011 | 26.47 | 26.47 | 25.29 | 26.00 | 8,232,482 | -0.72(-2.69%) |
Feb 23, 2011 | 26.90 | 27.05 | 26.65 | 26.72 | 4,537,079 | -0.23(-0.85%) |
Feb 22, 2011 | 26.92 | 27.15 | 26.84 | 26.95 | 3,236,836 | -0.20(-0.74%) |
Feb 18, 2011 | 27.04 | 27.15 | 26.93 | 27.15 | 3,853,765 | +0.18(+0.67%) |
Feb 17, 2011 | 26.35 | 26.98 | 26.33 | 26.97 | 3,086,341 | +0.56(+2.12%) |
Feb 16, 2011 | 26.15 | 26.41 | 26.02 | 26.41 | 1,648,574 | +0.23(+0.88%) |
Feb 15, 2011 | 25.80 | 26.25 | 25.73 | 26.18 | 2,271,664 | +0.25(+0.96%) |
Feb 14, 2011 | 26.21 | 26.35 | 25.82 | 25.93 | 2,853,140 | -0.31(-1.18%) |
Feb 11, 2011 | 26.04 | 26.34 | 25.80 | 26.24 | 4,413,850 | +0.24(+0.92%) |
Feb 10, 2011 | 25.76 | 26.01 | 25.73 | 26.00 | 3,175,860 | +0.10(+0.39%) |
Feb 09, 2011 | 26.25 | 26.40 | 25.75 | 25.90 | 2,561,876 | -0.35(-1.33%) |
Feb 08, 2011 | 25.97 | 26.29 | 25.74 | 26.25 | 2,997,298 | +0.35(+1.35%) |
Feb 07, 2011 | 25.89 | 26.07 | 25.72 | 25.90 | 2,475,322 | +0.09(+0.35%) |
Feb 04, 2011 | 25.48 | 25.82 | 25.43 | 25.81 | 2,021,674 | +0.34(+1.33%) |
Feb 03, 2011 | 25.30 | 25.56 | 25.13 | 25.47 | 2,301,787 | -0.01(-0.04%) |
Feb 02, 2011 | 25.71 | 25.89 | 25.42 | 25.48 | 2,140,968 | -0.29(-1.13%) |