Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.22 | 29.51 | 29.04 | 29.09 | 583,736 | +0.17(+0.60%) |
Apr 28, 2011 | 28.68 | 29.06 | 28.66 | 28.92 | 721,882 | +0.16(+0.55%) |
Apr 27, 2011 | 28.67 | 28.78 | 28.44 | 28.76 | 1,041,539 | +0.23(+0.80%) |
Apr 26, 2011 | 28.57 | 28.61 | 28.37 | 28.53 | 1,162,964 | -0.17(-0.58%) |
Apr 25, 2011 | 28.50 | 28.75 | 28.39 | 28.70 | 1,106,950 | +0.39(+1.37%) |
Apr 21, 2011 | 28.45 | 28.48 | 28.20 | 28.31 | 1,217,333 | +0.18(+0.65%) |
Apr 20, 2011 | 28.07 | 28.17 | 27.60 | 28.13 | 1,501,475 | +0.90(+3.29%) |
Apr 19, 2011 | 27.13 | 27.25 | 27.02 | 27.23 | 1,076,326 | +0.17(+0.62%) |
Apr 18, 2011 | 27.02 | 27.10 | 26.72 | 27.07 | 1,708,914 | -0.21(-0.78%) |
Apr 15, 2011 | 26.75 | 27.28 | 27.04 | 27.28 | 2,070,295 | +0.53(+1.99%) |
Apr 14, 2011 | 26.70 | 26.76 | 26.61 | 26.75 | 1,929,709 | +0.16(+0.60%) |
Apr 13, 2011 | 26.63 | 26.72 | 26.51 | 26.59 | 1,506,086 | +0.84(+3.27%) |
Apr 12, 2011 | 25.75 | 25.84 | 25.61 | 25.75 | 931,176 | -0.08(-0.29%) |
Apr 11, 2011 | 26.09 | 26.12 | 25.79 | 25.82 | 1,302,132 | -0.46(-1.76%) |
Apr 08, 2011 | 26.56 | 26.56 | 26.19 | 26.28 | 2,275,065 | +0.34(+1.32%) |
Apr 07, 2011 | 26.21 | 26.25 | 25.79 | 25.94 | 2,613,608 | -0.04(-0.15%) |
Apr 06, 2011 | 25.87 | 26.09 | 25.81 | 25.98 | 2,704,889 | -0.40(-1.52%) |
Apr 05, 2011 | 26.41 | 26.46 | 26.21 | 26.38 | 4,575,892 | -0.80(-2.96%) |
Apr 04, 2011 | 27.35 | 27.39 | 27.13 | 27.19 | 2,426,677 | -0.74(-2.66%) |
Apr 01, 2011 | 27.95 | 28.10 | 27.71 | 27.93 | 2,145,739 | -0.52(-1.84%) |
Mar 31, 2011 | 28.59 | 28.61 | 28.39 | 28.45 | 893,869 | -0.45(-1.55%) |
Mar 30, 2011 | 28.73 | 29.01 | 28.67 | 28.90 | 953,972 | +0.55(+1.93%) |
Mar 29, 2011 | 28.23 | 28.42 | 28.12 | 28.35 | 913,510 | +0.23(+0.81%) |
Mar 28, 2011 | 28.27 | 28.39 | 28.12 | 28.13 | 1,152,621 | +0.20(+0.73%) |
Mar 25, 2011 | 27.97 | 28.15 | 27.85 | 27.92 | 2,867,509 | -0.90(-3.13%) |
Mar 24, 2011 | 28.51 | 29.07 | 28.45 | 28.83 | 1,780,211 | -0.19(-0.65%) |
Mar 23, 2011 | 29.09 | 29.15 | 28.75 | 29.01 | 2,144,245 | -0.39(-1.34%) |
Mar 22, 2011 | 29.61 | 29.63 | 29.28 | 29.41 | 2,541,579 | -0.89(-2.93%) |
Mar 21, 2011 | 30.25 | 30.43 | 30.25 | 30.30 | 1,651,495 | +0.39(+1.32%) |
Mar 18, 2011 | 28.88 | 29.92 | 28.64 | 29.90 | 1,913,562 | +0.42(+1.44%) |
Mar 17, 2011 | 29.19 | 29.51 | 29.13 | 29.48 | 1,574,353 | +1.11(+3.90%) |
Mar 16, 2011 | 29.20 | 29.32 | 28.09 | 28.37 | 4,463,287 | -1.24(-4.18%) |
Mar 15, 2011 | 29.46 | 29.77 | 28.95 | 29.61 | 2,906,573 | +0.65(+2.25%) |
Mar 14, 2011 | 28.26 | 29.09 | 27.70 | 28.95 | 2,416,487 | -1.19(-3.95%) |
Mar 11, 2011 | 30.19 | 30.30 | 29.93 | 30.15 | 1,078,905 | -0.75(-2.43%) |
Mar 10, 2011 | 31.11 | 31.15 | 30.83 | 30.90 | 382,350 | -0.55(-1.76%) |
Mar 09, 2011 | 31.45 | 31.60 | 31.29 | 31.45 | 601,246 | -0.24(-0.74%) |
Mar 08, 2011 | 31.44 | 31.78 | 31.36 | 31.68 | 303,803 | +0.13(+0.41%) |
Mar 07, 2011 | 32.03 | 32.09 | 31.51 | 31.56 | 619,005 | -1.06(-3.26%) |
Mar 04, 2011 | 32.59 | 32.73 | 32.40 | 32.62 | 780,382 | -0.60(-1.80%) |
Mar 03, 2011 | 32.97 | 33.32 | 32.87 | 33.22 | 500,648 | +0.47(+1.44%) |
Mar 02, 2011 | 32.76 | 32.91 | 32.65 | 32.75 | 737,330 | -0.25(-0.76%) |
Mar 01, 2011 | 33.38 | 33.38 | 32.91 | 33.00 | 668,235 | -0.14(-0.43%) |
Feb 28, 2011 | 33.07 | 33.14 | 32.92 | 33.14 | 616,616 | +0.24(+0.74%) |
Feb 25, 2011 | 32.72 | 33.11 | 32.67 | 32.90 | 1,707,475 | +0.55(+1.69%) |
Feb 24, 2011 | 32.31 | 32.45 | 32.01 | 32.35 | 1,210,217 | -0.02(-0.07%) |
Feb 23, 2011 | 32.30 | 32.51 | 32.16 | 32.38 | 1,215,519 | -0.08(-0.26%) |
Feb 22, 2011 | 32.70 | 32.95 | 32.28 | 32.46 | 671,018 | -1.29(-3.82%) |
Feb 18, 2011 | 33.63 | 33.80 | 33.63 | 33.75 | 654,393 | +0.09(+0.27%) |
Feb 17, 2011 | 33.44 | 33.79 | 33.42 | 33.66 | 559,221 | +0.09(+0.27%) |
Feb 16, 2011 | 33.25 | 33.59 | 33.17 | 33.57 | 885,943 | +0.20(+0.59%) |
Feb 15, 2011 | 33.35 | 33.47 | 33.27 | 33.37 | 434,172 | +0.14(+0.43%) |
Feb 14, 2011 | 33.04 | 33.34 | 32.99 | 33.22 | 538,641 | +0.66(+2.03%) |
Feb 11, 2011 | 32.34 | 32.68 | 32.22 | 32.56 | 369,575 | +0.17(+0.52%) |
Feb 10, 2011 | 32.56 | 32.56 | 32.25 | 32.40 | 631,033 | -0.64(-1.93%) |
Feb 09, 2011 | 32.94 | 33.10 | 32.85 | 33.04 | 455,788 | -0.18(-0.55%) |
Feb 08, 2011 | 32.83 | 33.30 | 32.82 | 33.22 | 879,851 | +0.61(+1.88%) |
Feb 07, 2011 | 32.50 | 32.70 | 32.41 | 32.60 | 854,790 | -0.17(-0.53%) |
Feb 04, 2011 | 32.79 | 32.89 | 32.61 | 32.78 | 1,058,841 | -0.25(-0.76%) |
Feb 03, 2011 | 32.80 | 33.10 | 32.62 | 33.03 | 753,083 | -0.17(-0.50%) |
Feb 02, 2011 | 33.19 | 33.48 | 33.13 | 33.19 | 841,726 | -0.08(-0.25%) |