Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.83 | 29.95 | 29.71 | 29.73 | 1,476,231 | -0.06(-0.19%) |
Apr 28, 2011 | 29.92 | 30.00 | 29.69 | 29.79 | 1,732,200 | -0.25(-0.83%) |
Apr 27, 2011 | 30.07 | 30.19 | 29.64 | 30.03 | 1,575,092 | +0.03(+0.11%) |
Apr 26, 2011 | 29.92 | 30.07 | 29.78 | 30.00 | 2,351,794 | +0.22(+0.75%) |
Apr 25, 2011 | 30.14 | 30.15 | 29.68 | 29.78 | 1,739,230 | -0.05(-0.16%) |
Apr 21, 2011 | 29.35 | 29.91 | 29.29 | 29.83 | 2,597,240 | +0.60(+2.05%) |
Apr 20, 2011 | 29.31 | 29.61 | 29.23 | 29.23 | 2,412,478 | +0.38(+1.33%) |
Apr 19, 2011 | 29.00 | 29.03 | 28.69 | 28.84 | 2,035,871 | -0.02(-0.08%) |
Apr 18, 2011 | 28.91 | 29.13 | 28.69 | 28.87 | 1,945,596 | -0.50(-1.69%) |
Apr 15, 2011 | 29.41 | 29.51 | 29.19 | 29.36 | 1,212,958 | +0.08(+0.27%) |
Apr 14, 2011 | 29.43 | 29.43 | 29.19 | 29.28 | 1,474,090 | -0.18(-0.60%) |
Apr 13, 2011 | 29.63 | 29.79 | 29.27 | 29.46 | 2,611,474 | -0.02(-0.05%) |
Apr 12, 2011 | 28.90 | 29.67 | 28.90 | 29.47 | 5,044,034 | +0.64(+2.22%) |
Apr 11, 2011 | 28.81 | 29.21 | 28.79 | 28.83 | 1,167,166 | +0.02(+0.06%) |
Apr 08, 2011 | 29.05 | 29.21 | 28.75 | 28.82 | 1,075,357 | -0.16(-0.55%) |
Apr 07, 2011 | 29.14 | 29.37 | 28.87 | 28.98 | 1,469,972 | -0.23(-0.79%) |
Apr 06, 2011 | 29.19 | 29.43 | 29.03 | 29.21 | 1,882,545 | +0.13(+0.44%) |
Apr 05, 2011 | 29.37 | 29.43 | 28.96 | 29.08 | 1,157,042 | -0.33(-1.12%) |
Apr 04, 2011 | 29.48 | 29.67 | 29.19 | 29.41 | 1,381,858 | -0.01(-0.03%) |
Apr 01, 2011 | 29.17 | 29.63 | 29.12 | 29.42 | 2,164,816 | +0.54(+1.86%) |
Mar 31, 2011 | 28.66 | 28.91 | 28.34 | 28.88 | 2,216,520 | +0.09(+0.31%) |
Mar 30, 2011 | 28.79 | 28.79 | 28.79 | 28.79 | 1,920,127 | +0.58(+2.07%) |
Mar 29, 2011 | 28.01 | 28.23 | 27.76 | 28.21 | 900,679 | +0.19(+0.69%) |
Mar 28, 2011 | 28.09 | 28.34 | 28.01 | 28.02 | 1,051,774 | -0.02(-0.06%) |
Mar 25, 2011 | 28.22 | 28.24 | 27.98 | 28.03 | 964,762 | -0.15(-0.54%) |
Mar 24, 2011 | 27.77 | 28.20 | 27.63 | 28.18 | 1,395,303 | +0.57(+2.06%) |
Mar 23, 2011 | 27.47 | 27.75 | 27.22 | 27.62 | 1,352,679 | -0.02(-0.06%) |
Mar 22, 2011 | 27.57 | 27.85 | 27.52 | 27.63 | 1,623,196 | +0.07(+0.26%) |
Mar 21, 2011 | 27.41 | 27.57 | 27.27 | 27.56 | 2,448,227 | +0.75(+2.81%) |
Mar 18, 2011 | 27.13 | 27.23 | 26.75 | 26.81 | 2,151,442 | +0.14(+0.54%) |
Mar 17, 2011 | 26.79 | 27.05 | 26.49 | 26.66 | 1,648,649 | +0.40(+1.52%) |
Mar 16, 2011 | 26.99 | 27.10 | 26.02 | 26.26 | 3,341,817 | -0.58(-2.15%) |
Mar 15, 2011 | 26.86 | 27.12 | 26.82 | 26.84 | 2,834,687 | +0.02(+0.09%) |
Mar 14, 2011 | 27.15 | 27.46 | 26.69 | 26.82 | 1,433,017 | -0.55(-2.02%) |
Mar 11, 2011 | 26.75 | 27.43 | 26.75 | 27.37 | 1,543,658 | +0.38(+1.39%) |
Mar 10, 2011 | 27.50 | 27.54 | 26.94 | 26.99 | 2,360,217 | -0.90(-3.24%) |
Mar 09, 2011 | 28.41 | 28.46 | 27.83 | 27.90 | 2,045,639 | -0.51(-1.80%) |
Mar 08, 2011 | 27.98 | 28.78 | 27.86 | 28.41 | 1,530,802 | +0.45(+1.60%) |
Mar 07, 2011 | 28.72 | 28.79 | 27.87 | 27.96 | 1,324,799 | -0.61(-2.13%) |
Mar 04, 2011 | 28.98 | 29.05 | 28.17 | 28.57 | 1,868,058 | -0.45(-1.54%) |
Mar 03, 2011 | 28.32 | 29.06 | 28.32 | 29.02 | 1,452,708 | +1.01(+3.59%) |
Mar 02, 2011 | 28.11 | 28.23 | 27.75 | 28.01 | 1,339,883 | -0.11(-0.40%) |
Mar 01, 2011 | 29.08 | 29.18 | 28.12 | 28.12 | 1,354,461 | -0.84(-2.90%) |
Feb 28, 2011 | 29.06 | 29.21 | 28.68 | 28.96 | 1,310,503 | +0.10(+0.36%) |
Feb 25, 2011 | 28.54 | 28.91 | 28.46 | 28.86 | 1,222,804 | +0.49(+1.72%) |
Feb 24, 2011 | 28.25 | 28.55 | 27.96 | 28.37 | 1,764,907 | +0.01(+0.03%) |
Feb 23, 2011 | 28.87 | 29.18 | 28.02 | 28.36 | 2,021,276 | -0.40(-1.39%) |
Feb 22, 2011 | 29.26 | 29.32 | 28.51 | 28.76 | 3,369,068 | -0.99(-3.33%) |
Feb 18, 2011 | 29.28 | 29.79 | 29.28 | 29.75 | 2,568,546 | +0.49(+1.67%) |
Feb 17, 2011 | 29.06 | 29.41 | 28.98 | 29.26 | 1,510,936 | +0.12(+0.41%) |
Feb 16, 2011 | 28.94 | 29.25 | 28.85 | 29.14 | 1,214,299 | +0.30(+1.05%) |
Feb 15, 2011 | 28.66 | 29.06 | 28.55 | 28.84 | 2,030,184 | +0.10(+0.33%) |
Feb 14, 2011 | 28.45 | 28.86 | 28.14 | 28.74 | 1,701,378 | +0.32(+1.12%) |
Feb 11, 2011 | 27.58 | 28.52 | 27.43 | 28.42 | 1,607,182 | +0.81(+2.95%) |
Feb 10, 2011 | 27.47 | 27.90 | 27.35 | 27.61 | 1,860,064 | -0.02(-0.06%) |
Feb 09, 2011 | 27.71 | 27.97 | 27.41 | 27.63 | 1,826,517 | -0.18(-0.66%) |
Feb 08, 2011 | 28.05 | 28.11 | 27.73 | 27.81 | 1,638,422 | -0.32(-1.14%) |
Feb 07, 2011 | 27.79 | 28.56 | 27.75 | 28.13 | 2,178,880 | +0.38(+1.38%) |
Feb 04, 2011 | 27.25 | 27.80 | 27.15 | 27.75 | 3,681,177 | +0.50(+1.82%) |
Feb 03, 2011 | 26.79 | 27.25 | 26.69 | 27.25 | 1,962,163 | +0.50(+1.88%) |
Feb 02, 2011 | 26.82 | 27.23 | 26.72 | 26.75 | 2,201,410 | -0.28(-1.03%) |