Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.34 | 26.81 | 24.92 | 26.40 | 14,280,026 | +3.31(+14.36%) |
Apr 28, 2011 | 23.08 | 23.65 | 22.97 | 23.08 | 6,099,078 | -0.01(-0.04%) |
Apr 27, 2011 | 23.53 | 23.55 | 22.74 | 23.09 | 6,016,983 | -0.65(-2.72%) |
Apr 26, 2011 | 23.76 | 23.80 | 23.42 | 23.74 | 3,050,568 | +0.06(+0.25%) |
Apr 25, 2011 | 23.82 | 23.85 | 23.36 | 23.68 | 3,897,216 | +0.03(+0.11%) |
Apr 21, 2011 | 24.13 | 24.25 | 23.57 | 23.65 | 5,750,402 | +0.23(+0.97%) |
Apr 20, 2011 | 23.10 | 23.47 | 22.96 | 23.43 | 6,822,424 | +0.88(+3.91%) |
Apr 19, 2011 | 21.94 | 22.70 | 21.88 | 22.55 | 7,697,192 | +0.69(+3.15%) |
Apr 18, 2011 | 21.70 | 22.04 | 21.36 | 21.86 | 5,610,732 | -0.23(-1.03%) |
Apr 15, 2011 | 22.01 | 22.24 | 21.76 | 22.09 | 4,024,503 | -0.07(-0.30%) |
Apr 14, 2011 | 22.25 | 22.28 | 21.71 | 22.15 | 4,960,374 | -0.21(-0.94%) |
Apr 13, 2011 | 22.39 | 22.54 | 21.92 | 22.36 | 6,298,204 | +0.24(+1.10%) |
Apr 12, 2011 | 22.34 | 22.36 | 21.72 | 22.12 | 10,515,482 | -0.65(-2.84%) |
Apr 11, 2011 | 23.18 | 23.34 | 22.61 | 22.77 | 7,407,437 | -0.35(-1.52%) |
Apr 08, 2011 | 23.36 | 23.63 | 22.92 | 23.12 | 6,997,778 | -0.16(-0.69%) |
Apr 07, 2011 | 23.92 | 23.93 | 22.84 | 23.28 | 15,158,475 | -0.83(-3.45%) |
Apr 06, 2011 | 26.16 | 26.22 | 23.09 | 24.11 | 23,182,678 | -1.80(-6.96%) |
Apr 05, 2011 | 25.76 | 26.33 | 25.38 | 25.91 | 4,376,155 | +0.08(+0.29%) |
Apr 04, 2011 | 26.34 | 26.60 | 25.47 | 25.84 | 5,455,508 | -0.55(-2.10%) |
Apr 01, 2011 | 27.30 | 27.44 | 26.21 | 26.39 | 4,079,893 | -0.80(-2.93%) |
Mar 31, 2011 | 27.40 | 27.51 | 26.94 | 27.19 | 1,967,530 | -0.21(-0.77%) |
Mar 30, 2011 | 27.68 | 27.89 | 27.13 | 27.40 | 4,022,314 | +0.05(+0.18%) |
Mar 29, 2011 | 27.33 | 27.64 | 26.98 | 27.35 | 2,574,498 | +0.02(+0.06%) |
Mar 28, 2011 | 27.33 | 27.79 | 27.28 | 27.33 | 4,623,178 | +0.22(+0.80%) |
Mar 25, 2011 | 26.92 | 27.73 | 26.84 | 27.11 | 5,270,199 | +0.36(+1.35%) |
Mar 24, 2011 | 26.11 | 26.78 | 25.78 | 26.75 | 3,826,945 | +0.94(+3.64%) |
Mar 23, 2011 | 25.42 | 25.95 | 25.16 | 25.81 | 2,897,503 | +0.24(+0.95%) |
Mar 22, 2011 | 25.64 | 25.95 | 25.27 | 25.57 | 5,358,255 | -0.60(-2.28%) |
Mar 21, 2011 | 26.08 | 26.26 | 25.35 | 26.16 | 3,512,010 | +1.02(+4.04%) |
Mar 18, 2011 | 25.49 | 25.79 | 24.90 | 25.15 | 6,412,894 | +0.02(+0.07%) |
Mar 17, 2011 | 26.21 | 26.37 | 24.89 | 25.13 | 7,915,780 | -0.76(-2.92%) |
Mar 16, 2011 | 26.52 | 27.04 | 25.59 | 25.89 | 5,368,380 | -0.66(-2.50%) |
Mar 15, 2011 | 24.69 | 26.87 | 24.54 | 26.55 | 6,224,973 | +0.31(+1.18%) |
Mar 14, 2011 | 26.25 | 27.12 | 26.10 | 26.24 | 4,581,893 | -0.48(-1.79%) |
Mar 11, 2011 | 25.70 | 27.00 | 25.68 | 26.72 | 6,190,643 | +0.17(+0.63%) |
Mar 10, 2011 | 25.94 | 26.85 | 25.59 | 26.55 | 10,651,497 | -0.31(-1.16%) |
Mar 09, 2011 | 28.23 | 28.30 | 26.78 | 26.86 | 11,762,984 | -1.52(-5.35%) |
Mar 08, 2011 | 28.79 | 28.87 | 27.93 | 28.38 | 4,053,866 | -0.50(-1.71%) |
Mar 07, 2011 | 29.36 | 29.64 | 28.03 | 28.87 | 5,586,266 | -0.48(-1.63%) |
Mar 04, 2011 | 30.09 | 30.11 | 29.15 | 29.35 | 3,261,166 | -0.36(-1.21%) |
Mar 03, 2011 | 29.59 | 30.09 | 29.28 | 29.71 | 4,987,809 | +0.74(+2.55%) |
Mar 02, 2011 | 29.02 | 29.82 | 28.75 | 28.97 | 5,293,948 | -0.18(-0.63%) |
Mar 01, 2011 | 30.32 | 30.59 | 28.89 | 29.16 | 4,365,954 | -1.00(-3.31%) |
Feb 28, 2011 | 30.77 | 31.37 | 29.61 | 30.16 | 5,309,976 | -0.04(-0.14%) |
Feb 25, 2011 | 29.96 | 30.33 | 29.70 | 30.20 | 4,415,227 | +0.91(+3.09%) |
Feb 24, 2011 | 28.02 | 29.49 | 27.76 | 29.29 | 6,330,995 | +1.26(+4.49%) |
Feb 23, 2011 | 28.62 | 28.84 | 26.59 | 28.04 | 10,577,646 | -0.76(-2.62%) |
Feb 22, 2011 | 29.63 | 30.01 | 27.98 | 28.79 | 7,273,516 | -1.96(-6.38%) |
Feb 18, 2011 | 31.06 | 31.13 | 30.59 | 30.75 | 2,602,715 | -0.28(-0.89%) |
Feb 17, 2011 | 31.05 | 31.13 | 30.55 | 31.03 | 3,222,079 | +0.27(+0.87%) |
Feb 16, 2011 | 30.69 | 31.17 | 30.57 | 30.76 | 3,983,761 | +0.28(+0.91%) |
Feb 15, 2011 | 30.96 | 31.47 | 30.22 | 30.49 | 3,857,922 | -0.52(-1.68%) |
Feb 14, 2011 | 31.01 | 31.74 | 30.76 | 31.01 | 5,670,017 | +0.34(+1.09%) |
Feb 11, 2011 | 29.86 | 30.87 | 29.79 | 30.67 | 5,510,899 | +0.70(+2.32%) |
Feb 10, 2011 | 28.91 | 30.20 | 28.53 | 29.97 | 6,757,161 | +0.44(+1.51%) |
Feb 09, 2011 | 29.58 | 30.06 | 29.40 | 29.53 | 4,703,021 | -0.23(-0.76%) |
Feb 08, 2011 | 29.92 | 29.96 | 29.09 | 29.76 | 5,763,774 | -0.07(-0.22%) |
Feb 07, 2011 | 29.97 | 30.43 | 29.47 | 29.82 | 7,500,488 | +0.52(+1.78%) |
Feb 04, 2011 | 28.53 | 29.37 | 28.40 | 29.30 | 5,446,098 | +0.93(+3.28%) |
Feb 03, 2011 | 27.61 | 28.40 | 27.42 | 28.37 | 4,722,472 | +0.75(+2.70%) |
Feb 02, 2011 | 27.25 | 27.76 | 26.70 | 27.62 | 3,192,244 | +0.17(+0.61%) |