Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.69 | 30.19 | 29.61 | 30.07 | 7,463,850 | +0.45(+1.53%) |
Apr 28, 2011 | 29.43 | 29.85 | 29.35 | 29.62 | 5,663,954 | +0.30(+1.01%) |
Apr 27, 2011 | 29.25 | 29.35 | 28.97 | 29.32 | 5,102,739 | +0.07(+0.23%) |
Apr 26, 2011 | 29.82 | 29.89 | 29.17 | 29.25 | 8,113,763 | -0.57(-1.92%) |
Apr 25, 2011 | 29.86 | 29.89 | 29.44 | 29.82 | 7,109,901 | -0.25(-0.84%) |
Apr 21, 2011 | 30.64 | 30.82 | 30.03 | 30.08 | 13,247,423 | +1.18(+4.07%) |
Apr 20, 2011 | 28.79 | 29.07 | 28.66 | 28.90 | 6,118,561 | +0.37(+1.30%) |
Apr 19, 2011 | 28.25 | 28.56 | 28.09 | 28.53 | 6,104,755 | +0.29(+1.01%) |
Apr 18, 2011 | 28.36 | 28.36 | 27.97 | 28.24 | 7,409,440 | -0.41(-1.45%) |
Apr 15, 2011 | 28.50 | 28.70 | 28.35 | 28.66 | 4,982,351 | +0.25(+0.87%) |
Apr 14, 2011 | 27.89 | 28.50 | 27.80 | 28.41 | 7,599,984 | +0.39(+1.40%) |
Apr 13, 2011 | 27.97 | 28.10 | 27.87 | 28.02 | 5,159,934 | +0.21(+0.75%) |
Apr 12, 2011 | 27.80 | 28.22 | 27.78 | 27.81 | 6,970,717 | -0.06(-0.22%) |
Apr 11, 2011 | 27.66 | 27.92 | 27.65 | 27.87 | 6,864,349 | +0.22(+0.79%) |
Apr 08, 2011 | 27.76 | 27.90 | 27.47 | 27.66 | 7,401,798 | +0.09(+0.32%) |
Apr 07, 2011 | 27.87 | 28.09 | 27.50 | 27.57 | 8,025,257 | -0.38(-1.36%) |
Apr 06, 2011 | 27.98 | 28.04 | 27.85 | 27.95 | 6,987,333 | +0.08(+0.28%) |
Apr 05, 2011 | 28.28 | 28.32 | 27.83 | 27.87 | 9,246,586 | -0.51(-1.79%) |
Apr 04, 2011 | 28.72 | 28.87 | 28.32 | 28.38 | 5,541,345 | -0.30(-1.03%) |
Apr 01, 2011 | 28.72 | 28.94 | 28.60 | 28.67 | 4,788,946 | +0.01(+0.04%) |
Mar 31, 2011 | 28.78 | 28.82 | 28.64 | 28.66 | 6,386,891 | -0.20(-0.68%) |
Mar 30, 2011 | 28.73 | 28.91 | 28.68 | 28.85 | 7,795,989 | +0.24(+0.84%) |
Mar 29, 2011 | 28.69 | 28.78 | 28.55 | 28.61 | 6,262,845 | -0.09(-0.33%) |
Mar 28, 2011 | 28.99 | 29.13 | 28.69 | 28.71 | 3,587,669 | -0.21(-0.71%) |
Mar 25, 2011 | 28.98 | 29.17 | 28.82 | 28.92 | 4,003,131 | -0.03(-0.12%) |
Mar 24, 2011 | 28.67 | 28.96 | 28.57 | 28.95 | 3,217,508 | +0.45(+1.59%) |
Mar 23, 2011 | 28.27 | 28.64 | 28.09 | 28.50 | 4,405,042 | +0.15(+0.53%) |
Mar 22, 2011 | 28.63 | 28.64 | 28.24 | 28.35 | 3,335,063 | -0.24(-0.84%) |
Mar 21, 2011 | 28.55 | 28.67 | 28.50 | 28.59 | 4,695,310 | +0.14(+0.49%) |
Mar 18, 2011 | 28.73 | 28.83 | 28.34 | 28.45 | 4,468,269 | +0.01(+0.02%) |
Mar 17, 2011 | 28.58 | 28.72 | 28.30 | 28.44 | 6,679,558 | +0.09(+0.33%) |
Mar 16, 2011 | 28.40 | 28.66 | 28.18 | 28.35 | 6,692,228 | -0.07(-0.26%) |
Mar 15, 2011 | 28.33 | 28.58 | 28.29 | 28.42 | 5,547,177 | -0.53(-1.83%) |
Mar 14, 2011 | 29.11 | 29.25 | 28.74 | 28.95 | 4,167,900 | -0.38(-1.29%) |
Mar 11, 2011 | 29.35 | 29.45 | 28.95 | 29.33 | 5,666,005 | -0.15(-0.51%) |
Mar 10, 2011 | 29.03 | 29.67 | 28.93 | 29.48 | 8,208,475 | +0.11(+0.36%) |
Mar 09, 2011 | 29.10 | 29.37 | 29.03 | 29.37 | 7,524,628 | +0.28(+0.98%) |
Mar 08, 2011 | 28.47 | 29.11 | 28.46 | 29.09 | 8,532,930 | +0.73(+2.58%) |
Mar 07, 2011 | 28.63 | 28.70 | 28.15 | 28.36 | 4,990,275 | -0.07(-0.26%) |
Mar 04, 2011 | 28.27 | 28.47 | 28.20 | 28.43 | 5,587,496 | +0.17(+0.61%) |
Mar 03, 2011 | 27.80 | 28.26 | 27.78 | 28.26 | 4,673,092 | +0.66(+2.39%) |
Mar 02, 2011 | 27.71 | 27.78 | 27.28 | 27.60 | 4,755,590 | -0.21(-0.74%) |
Mar 01, 2011 | 28.21 | 28.21 | 27.71 | 27.81 | 6,126,952 | -0.27(-0.95%) |
Feb 28, 2011 | 27.95 | 28.19 | 27.87 | 28.07 | 4,445,677 | +0.18(+0.64%) |
Feb 25, 2011 | 27.59 | 27.97 | 27.59 | 27.90 | 4,605,921 | +0.36(+1.30%) |
Feb 24, 2011 | 27.32 | 27.60 | 27.15 | 27.54 | 5,269,679 | +0.06(+0.20%) |
Feb 23, 2011 | 27.72 | 27.93 | 27.09 | 27.48 | 6,348,858 | -0.25(-0.91%) |
Feb 22, 2011 | 28.43 | 28.48 | 27.65 | 27.73 | 8,291,303 | -0.81(-2.83%) |
Feb 18, 2011 | 28.68 | 28.80 | 28.36 | 28.54 | 4,253,980 | -0.12(-0.41%) |
Feb 17, 2011 | 28.52 | 28.69 | 28.35 | 28.66 | 5,154,345 | +0.11(+0.39%) |
Feb 16, 2011 | 28.44 | 28.72 | 28.35 | 28.55 | 5,593,789 | +0.25(+0.89%) |
Feb 15, 2011 | 27.93 | 28.37 | 27.83 | 28.30 | 5,564,522 | +0.24(+0.86%) |
Feb 14, 2011 | 27.72 | 28.11 | 27.50 | 28.06 | 5,509,099 | +0.30(+1.06%) |
Feb 11, 2011 | 27.45 | 27.79 | 27.38 | 27.76 | 4,158,743 | +0.17(+0.61%) |
Feb 10, 2011 | 27.53 | 27.76 | 27.38 | 27.59 | 5,075,101 | -0.02(-0.06%) |
Feb 09, 2011 | 27.66 | 27.77 | 27.41 | 27.61 | 3,975,452 | -0.05(-0.18%) |
Feb 08, 2011 | 27.63 | 27.88 | 27.56 | 27.66 | 4,371,879 | +0.11(+0.38%) |
Feb 07, 2011 | 27.52 | 27.81 | 27.39 | 27.56 | 6,843,867 | +0.06(+0.20%) |
Feb 04, 2011 | 27.53 | 27.69 | 27.21 | 27.50 | 6,493,344 | -0.03(-0.12%) |
Feb 03, 2011 | 27.39 | 27.98 | 27.33 | 27.53 | 14,787,250 | +0.91(+3.42%) |
Feb 02, 2011 | 26.59 | 26.72 | 26.37 | 26.62 | 6,891,121 | +0.17(+0.65%) |