Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.84 | 30.34 | 29.75 | 30.22 | 7,427,351 | +0.46(+1.53%) |
Apr 28, 2011 | 29.57 | 30.00 | 29.49 | 29.76 | 5,636,257 | +0.30(+1.01%) |
Apr 27, 2011 | 29.40 | 29.49 | 29.11 | 29.46 | 5,077,786 | +0.07(+0.23%) |
Apr 26, 2011 | 29.97 | 30.03 | 29.31 | 29.40 | 8,074,086 | -0.57(-1.92%) |
Apr 25, 2011 | 30.01 | 30.03 | 29.59 | 29.97 | 7,075,133 | -0.25(-0.84%) |
Apr 21, 2011 | 30.79 | 30.97 | 30.18 | 30.22 | 13,182,641 | +1.18(+4.07%) |
Apr 20, 2011 | 28.93 | 29.21 | 28.80 | 29.04 | 6,088,641 | +0.37(+1.30%) |
Apr 19, 2011 | 28.39 | 28.70 | 28.23 | 28.67 | 6,074,902 | +0.29(+1.01%) |
Apr 18, 2011 | 28.50 | 28.50 | 28.11 | 28.38 | 7,373,206 | -0.42(-1.45%) |
Apr 15, 2011 | 28.64 | 28.84 | 28.49 | 28.80 | 4,957,986 | +0.25(+0.87%) |
Apr 14, 2011 | 28.03 | 28.64 | 27.94 | 28.55 | 7,562,819 | +0.39(+1.40%) |
Apr 13, 2011 | 28.11 | 28.24 | 28.00 | 28.16 | 5,134,702 | +0.21(+0.75%) |
Apr 12, 2011 | 27.94 | 28.36 | 27.92 | 27.95 | 6,936,629 | -0.06(-0.22%) |
Apr 11, 2011 | 27.79 | 28.06 | 27.79 | 28.01 | 6,830,781 | +0.22(+0.79%) |
Apr 08, 2011 | 27.89 | 28.04 | 27.60 | 27.79 | 7,365,602 | +0.09(+0.32%) |
Apr 07, 2011 | 28.00 | 28.22 | 27.63 | 27.70 | 7,986,011 | -0.38(-1.36%) |
Apr 06, 2011 | 28.12 | 28.18 | 27.98 | 28.08 | 6,953,163 | +0.08(+0.28%) |
Apr 05, 2011 | 28.42 | 28.46 | 27.97 | 28.00 | 9,201,368 | -0.51(-1.79%) |
Apr 04, 2011 | 28.86 | 29.01 | 28.46 | 28.51 | 5,514,247 | -0.30(-1.03%) |
Apr 01, 2011 | 28.86 | 29.08 | 28.74 | 28.81 | 4,765,527 | +0.01(+0.04%) |
Mar 31, 2011 | 28.92 | 28.96 | 28.78 | 28.80 | 6,355,658 | -0.20(-0.68%) |
Mar 30, 2011 | 28.87 | 29.05 | 28.82 | 29.00 | 7,757,865 | +0.24(+0.84%) |
Mar 29, 2011 | 28.83 | 28.92 | 28.70 | 28.76 | 6,232,218 | -0.10(-0.33%) |
Mar 28, 2011 | 29.14 | 29.28 | 28.83 | 28.85 | 3,570,124 | -0.21(-0.71%) |
Mar 25, 2011 | 29.12 | 29.32 | 28.96 | 29.06 | 3,983,555 | -0.03(-0.12%) |
Mar 24, 2011 | 28.81 | 29.10 | 28.71 | 29.09 | 3,201,774 | +0.45(+1.59%) |
Mar 23, 2011 | 28.41 | 28.78 | 28.22 | 28.64 | 4,383,500 | +0.15(+0.53%) |
Mar 22, 2011 | 28.77 | 28.78 | 28.38 | 28.49 | 3,318,754 | -0.24(-0.84%) |
Mar 21, 2011 | 28.69 | 28.81 | 28.64 | 28.73 | 4,672,349 | +0.14(+0.49%) |
Mar 18, 2011 | 28.87 | 28.97 | 28.48 | 28.59 | 4,446,418 | +0.01(+0.02%) |
Mar 17, 2011 | 28.72 | 28.86 | 28.44 | 28.58 | 6,646,894 | +0.10(+0.33%) |
Mar 16, 2011 | 28.54 | 28.80 | 28.32 | 28.49 | 6,659,501 | -0.07(-0.26%) |
Mar 15, 2011 | 28.47 | 28.72 | 28.43 | 28.56 | 5,520,050 | -0.53(-1.83%) |
Mar 14, 2011 | 29.25 | 29.39 | 28.88 | 29.09 | 4,147,518 | -0.38(-1.29%) |
Mar 11, 2011 | 29.50 | 29.59 | 29.09 | 29.47 | 5,638,297 | -0.15(-0.51%) |
Mar 10, 2011 | 29.18 | 29.82 | 29.07 | 29.62 | 8,168,334 | +0.11(+0.36%) |
Mar 09, 2011 | 29.24 | 29.52 | 29.17 | 29.52 | 7,487,831 | +0.29(+0.98%) |
Mar 08, 2011 | 28.61 | 29.25 | 28.60 | 29.23 | 8,491,202 | +0.73(+2.58%) |
Mar 07, 2011 | 28.77 | 28.85 | 28.28 | 28.50 | 4,965,871 | -0.07(-0.26%) |
Mar 04, 2011 | 28.41 | 28.61 | 28.34 | 28.57 | 5,560,172 | +0.17(+0.61%) |
Mar 03, 2011 | 27.94 | 28.40 | 27.92 | 28.40 | 4,650,240 | +0.66(+2.38%) |
Mar 02, 2011 | 27.84 | 27.91 | 27.42 | 27.74 | 4,732,334 | -0.21(-0.74%) |
Mar 01, 2011 | 28.35 | 28.35 | 27.85 | 27.94 | 6,096,989 | -0.27(-0.95%) |
Feb 28, 2011 | 28.08 | 28.32 | 28.00 | 28.21 | 4,423,936 | +0.18(+0.64%) |
Feb 25, 2011 | 27.73 | 28.11 | 27.73 | 28.03 | 4,583,397 | +0.36(+1.30%) |
Feb 24, 2011 | 27.46 | 27.74 | 27.28 | 27.67 | 5,243,909 | +0.06(+0.20%) |
Feb 23, 2011 | 27.85 | 28.07 | 27.22 | 27.62 | 6,317,811 | -0.25(-0.90%) |
Feb 22, 2011 | 28.57 | 28.62 | 27.79 | 27.87 | 8,250,757 | -0.81(-2.83%) |
Feb 18, 2011 | 28.82 | 28.95 | 28.50 | 28.68 | 4,233,177 | -0.12(-0.41%) |
Feb 17, 2011 | 28.66 | 28.83 | 28.49 | 28.80 | 5,129,139 | +0.11(+0.39%) |
Feb 16, 2011 | 28.58 | 28.86 | 28.49 | 28.69 | 5,566,434 | +0.25(+0.89%) |
Feb 15, 2011 | 28.07 | 28.51 | 27.97 | 28.44 | 5,537,311 | +0.24(+0.86%) |
Feb 14, 2011 | 27.86 | 28.25 | 27.63 | 28.20 | 5,482,158 | +0.30(+1.06%) |
Feb 11, 2011 | 27.59 | 27.93 | 27.51 | 27.90 | 4,138,406 | +0.17(+0.61%) |
Feb 10, 2011 | 27.66 | 27.90 | 27.52 | 27.73 | 5,050,283 | -0.02(-0.06%) |
Feb 09, 2011 | 27.80 | 27.91 | 27.54 | 27.75 | 3,956,012 | -0.05(-0.18%) |
Feb 08, 2011 | 27.76 | 28.02 | 27.69 | 27.80 | 4,350,500 | +0.11(+0.38%) |
Feb 07, 2011 | 27.66 | 27.95 | 27.52 | 27.69 | 6,810,399 | +0.06(+0.20%) |
Feb 04, 2011 | 27.66 | 27.83 | 27.34 | 27.63 | 6,461,590 | -0.03(-0.12%) |
Feb 03, 2011 | 27.53 | 28.12 | 27.47 | 27.67 | 14,714,938 | +0.91(+3.42%) |
Feb 02, 2011 | 26.72 | 26.86 | 26.50 | 26.75 | 6,857,421 | +0.17(+0.65%) |