Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.11 | 33.48 | 32.75 | 33.41 | 4,623,908 | +0.33(+1.01%) |
Apr 28, 2011 | 32.76 | 33.24 | 32.69 | 33.08 | 3,430,695 | +0.36(+1.09%) |
Apr 27, 2011 | 31.85 | 33.85 | 31.59 | 32.72 | 8,127,622 | +2.07(+6.74%) |
Apr 26, 2011 | 30.78 | 30.78 | 30.39 | 30.66 | 2,432,760 | +0.15(+0.50%) |
Apr 25, 2011 | 30.54 | 30.67 | 30.43 | 30.50 | 1,087,287 | -0.09(-0.28%) |
Apr 21, 2011 | 30.30 | 30.72 | 30.27 | 30.59 | 1,569,664 | +0.38(+1.24%) |
Apr 20, 2011 | 30.58 | 30.76 | 30.14 | 30.21 | 2,861,738 | -0.02(-0.06%) |
Apr 19, 2011 | 30.40 | 30.70 | 30.10 | 30.23 | 1,905,082 | -0.08(-0.25%) |
Apr 18, 2011 | 30.26 | 30.41 | 29.91 | 30.31 | 1,981,402 | -0.31(-1.00%) |
Apr 15, 2011 | 30.49 | 30.71 | 30.07 | 30.61 | 2,865,689 | +0.33(+1.10%) |
Apr 14, 2011 | 30.08 | 30.49 | 30.01 | 30.28 | 2,280,472 | -0.09(-0.28%) |
Apr 13, 2011 | 30.33 | 30.64 | 30.28 | 30.37 | 1,469,358 | +0.32(+1.05%) |
Apr 12, 2011 | 30.14 | 30.35 | 30.01 | 30.05 | 1,130,250 | -0.26(-0.85%) |
Apr 11, 2011 | 30.14 | 30.63 | 30.13 | 30.31 | 1,811,411 | +0.17(+0.57%) |
Apr 08, 2011 | 30.81 | 31.32 | 29.94 | 30.14 | 2,693,298 | -0.74(-2.41%) |
Apr 07, 2011 | 30.27 | 31.18 | 30.20 | 30.88 | 3,563,136 | +0.65(+2.15%) |
Apr 06, 2011 | 29.91 | 30.23 | 29.70 | 30.23 | 2,465,708 | +0.38(+1.29%) |
Apr 05, 2011 | 29.45 | 29.88 | 29.40 | 29.84 | 2,095,024 | +0.32(+1.07%) |
Apr 04, 2011 | 29.57 | 29.65 | 29.44 | 29.53 | 1,456,392 | +0.02(+0.06%) |
Apr 01, 2011 | 29.28 | 29.61 | 29.25 | 29.51 | 2,591,334 | +0.56(+1.95%) |
Mar 31, 2011 | 29.28 | 29.45 | 28.16 | 28.95 | 7,284,556 | -0.46(-1.57%) |
Mar 30, 2011 | 29.41 | 29.41 | 29.41 | 29.41 | 2,752,871 | +0.77(+2.68%) |
Mar 29, 2011 | 28.44 | 28.68 | 28.35 | 28.64 | 1,968,256 | +0.15(+0.51%) |
Mar 28, 2011 | 28.16 | 28.74 | 28.11 | 28.50 | 2,738,342 | +0.30(+1.06%) |
Mar 25, 2011 | 27.96 | 28.33 | 27.70 | 28.20 | 3,130,041 | +0.34(+1.23%) |
Mar 24, 2011 | 28.17 | 28.28 | 27.74 | 27.86 | 1,769,783 | -0.10(-0.37%) |
Mar 23, 2011 | 27.37 | 28.01 | 27.31 | 27.96 | 3,083,854 | +0.48(+1.74%) |
Mar 22, 2011 | 27.90 | 27.90 | 27.26 | 27.48 | 3,607,849 | -0.75(-2.66%) |
Mar 21, 2011 | 28.26 | 28.31 | 28.10 | 28.23 | 2,093,223 | +0.69(+2.51%) |
Mar 18, 2011 | 27.19 | 27.59 | 27.15 | 27.54 | 3,220,026 | +0.70(+2.61%) |
Mar 17, 2011 | 27.19 | 27.33 | 26.73 | 26.84 | 1,949,526 | +0.04(+0.16%) |
Mar 16, 2011 | 27.07 | 27.10 | 26.65 | 26.80 | 2,505,782 | -0.25(-0.92%) |
Mar 15, 2011 | 26.93 | 27.16 | 26.89 | 27.04 | 1,903,233 | -0.22(-0.81%) |
Mar 14, 2011 | 27.30 | 27.47 | 27.10 | 27.27 | 1,595,470 | -0.36(-1.30%) |
Mar 11, 2011 | 27.10 | 27.69 | 27.03 | 27.63 | 2,024,905 | +0.51(+1.89%) |
Mar 10, 2011 | 27.30 | 27.49 | 27.09 | 27.11 | 2,117,736 | -0.54(-1.95%) |
Mar 09, 2011 | 27.49 | 28.00 | 27.48 | 27.65 | 2,302,112 | +0.09(+0.31%) |
Mar 08, 2011 | 27.22 | 27.68 | 27.15 | 27.57 | 2,849,156 | +0.40(+1.48%) |
Mar 07, 2011 | 27.23 | 27.49 | 26.96 | 27.16 | 3,054,204 | +0.08(+0.28%) |
Mar 04, 2011 | 27.25 | 27.25 | 26.87 | 27.09 | 2,055,268 | -0.20(-0.75%) |
Mar 03, 2011 | 27.01 | 27.39 | 27.01 | 27.29 | 2,396,293 | +0.48(+1.78%) |
Mar 02, 2011 | 26.82 | 27.02 | 26.67 | 26.81 | 2,502,434 | +0.05(+0.19%) |
Mar 01, 2011 | 27.27 | 27.29 | 26.65 | 26.76 | 2,957,382 | -0.47(-1.72%) |
Feb 28, 2011 | 26.67 | 27.43 | 26.67 | 27.23 | 3,174,215 | +0.56(+2.11%) |
Feb 25, 2011 | 25.47 | 26.72 | 25.47 | 26.67 | 3,410,431 | +1.26(+4.97%) |
Feb 24, 2011 | 25.33 | 25.70 | 25.21 | 25.41 | 1,914,659 | +0.03(+0.10%) |
Feb 23, 2011 | 25.89 | 25.90 | 25.13 | 25.38 | 1,907,007 | -0.58(-2.24%) |
Feb 22, 2011 | 25.89 | 26.23 | 25.76 | 25.96 | 3,663,281 | -0.24(-0.91%) |
Feb 18, 2011 | 25.99 | 26.28 | 25.99 | 26.20 | 1,787,262 | +0.18(+0.69%) |
Feb 17, 2011 | 26.02 | 26.17 | 25.91 | 26.02 | 1,689,071 | -0.02(-0.07%) |
Feb 16, 2011 | 26.11 | 26.24 | 25.91 | 26.04 | 1,164,826 | +0.01(+0.05%) |
Feb 15, 2011 | 25.87 | 26.14 | 25.81 | 26.02 | 1,590,632 | +0.09(+0.33%) |
Feb 14, 2011 | 25.81 | 26.03 | 25.70 | 25.94 | 826,087 | +0.03(+0.13%) |
Feb 11, 2011 | 25.68 | 25.96 | 25.38 | 25.91 | 1,597,791 | +0.13(+0.49%) |
Feb 10, 2011 | 25.49 | 26.08 | 25.41 | 25.78 | 2,430,212 | +0.09(+0.36%) |
Feb 09, 2011 | 25.49 | 25.74 | 25.34 | 25.68 | 3,059,783 | +0.20(+0.77%) |
Feb 08, 2011 | 25.50 | 25.60 | 25.44 | 25.49 | 2,102,151 | -0.05(-0.20%) |
Feb 07, 2011 | 25.40 | 25.62 | 25.28 | 25.54 | 1,950,239 | +0.15(+0.60%) |
Feb 04, 2011 | 25.40 | 25.50 | 24.96 | 25.39 | 2,673,757 | +0.06(+0.23%) |
Feb 03, 2011 | 24.34 | 25.61 | 24.34 | 25.33 | 3,886,611 | +0.09(+0.37%) |
Feb 02, 2011 | 25.00 | 25.34 | 24.89 | 25.23 | 2,686,888 | +0.09(+0.37%) |