Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.35 | 26.82 | 24.93 | 26.41 | 14,275,571 | +3.32(+14.36%) |
Apr 28, 2011 | 23.08 | 23.65 | 22.97 | 23.09 | 6,097,176 | -0.01(-0.04%) |
Apr 27, 2011 | 23.54 | 23.56 | 22.75 | 23.10 | 6,015,106 | -0.65(-2.72%) |
Apr 26, 2011 | 23.76 | 23.80 | 23.43 | 23.75 | 3,049,616 | +0.06(+0.25%) |
Apr 25, 2011 | 23.83 | 23.86 | 23.37 | 23.69 | 3,896,000 | +0.03(+0.11%) |
Apr 21, 2011 | 24.14 | 24.26 | 23.58 | 23.66 | 5,748,608 | +0.23(+0.97%) |
Apr 20, 2011 | 23.11 | 23.48 | 22.97 | 23.44 | 6,820,296 | +0.88(+3.91%) |
Apr 19, 2011 | 21.95 | 22.71 | 21.88 | 22.55 | 7,694,791 | +0.69(+3.15%) |
Apr 18, 2011 | 21.71 | 22.04 | 21.37 | 21.87 | 5,608,982 | -0.23(-1.03%) |
Apr 15, 2011 | 22.02 | 22.24 | 21.77 | 22.09 | 4,023,248 | -0.07(-0.30%) |
Apr 14, 2011 | 22.26 | 22.29 | 21.71 | 22.16 | 4,958,827 | -0.21(-0.94%) |
Apr 13, 2011 | 22.39 | 22.55 | 21.92 | 22.37 | 6,296,239 | +0.24(+1.10%) |
Apr 12, 2011 | 22.34 | 22.37 | 21.73 | 22.13 | 10,512,202 | -0.65(-2.84%) |
Apr 11, 2011 | 23.19 | 23.34 | 22.61 | 22.77 | 7,405,126 | -0.35(-1.52%) |
Apr 08, 2011 | 23.37 | 23.64 | 22.92 | 23.12 | 6,995,595 | -0.16(-0.69%) |
Apr 07, 2011 | 23.93 | 23.94 | 22.85 | 23.28 | 15,153,746 | -0.83(-3.45%) |
Apr 06, 2011 | 26.16 | 26.23 | 23.10 | 24.12 | 23,175,448 | -1.80(-6.96%) |
Apr 05, 2011 | 25.77 | 26.34 | 25.39 | 25.92 | 4,374,790 | +0.08(+0.29%) |
Apr 04, 2011 | 26.35 | 26.61 | 25.48 | 25.84 | 5,453,806 | -0.55(-2.10%) |
Apr 01, 2011 | 27.31 | 27.45 | 26.22 | 26.40 | 4,078,621 | -0.80(-2.93%) |
Mar 31, 2011 | 27.41 | 27.52 | 26.95 | 27.20 | 1,966,917 | -0.21(-0.77%) |
Mar 30, 2011 | 27.69 | 27.90 | 27.14 | 27.41 | 4,021,059 | +0.05(+0.18%) |
Mar 29, 2011 | 27.34 | 27.65 | 26.99 | 27.36 | 2,573,695 | +0.02(+0.06%) |
Mar 28, 2011 | 27.34 | 27.80 | 27.29 | 27.34 | 4,621,736 | +0.22(+0.80%) |
Mar 25, 2011 | 26.93 | 27.74 | 26.85 | 27.12 | 5,268,555 | +0.36(+1.35%) |
Mar 24, 2011 | 26.11 | 26.79 | 25.79 | 26.76 | 3,825,751 | +0.94(+3.64%) |
Mar 23, 2011 | 25.43 | 25.96 | 25.16 | 25.82 | 2,896,599 | +0.24(+0.95%) |
Mar 22, 2011 | 25.64 | 25.96 | 25.28 | 25.58 | 5,356,584 | -0.60(-2.28%) |
Mar 21, 2011 | 26.09 | 26.27 | 25.36 | 26.17 | 3,510,914 | +1.02(+4.04%) |
Mar 18, 2011 | 25.50 | 25.80 | 24.90 | 25.16 | 6,410,894 | +0.02(+0.07%) |
Mar 17, 2011 | 26.22 | 26.38 | 24.90 | 25.14 | 7,913,311 | -0.76(-2.92%) |
Mar 16, 2011 | 26.52 | 27.05 | 25.60 | 25.89 | 5,366,705 | -0.66(-2.50%) |
Mar 15, 2011 | 24.69 | 26.87 | 24.55 | 26.56 | 6,223,031 | +0.31(+1.18%) |
Mar 14, 2011 | 26.26 | 27.13 | 26.10 | 26.25 | 4,580,464 | -0.48(-1.79%) |
Mar 11, 2011 | 25.71 | 27.01 | 25.69 | 26.73 | 6,188,712 | +0.17(+0.63%) |
Mar 10, 2011 | 25.95 | 26.86 | 25.60 | 26.56 | 10,648,174 | -0.31(-1.16%) |
Mar 09, 2011 | 28.24 | 28.31 | 26.78 | 26.87 | 11,759,315 | -1.52(-5.35%) |
Mar 08, 2011 | 28.80 | 28.87 | 27.94 | 28.39 | 4,052,602 | -0.50(-1.71%) |
Mar 07, 2011 | 29.37 | 29.65 | 28.04 | 28.88 | 5,584,524 | -0.48(-1.63%) |
Mar 04, 2011 | 30.10 | 30.12 | 29.16 | 29.36 | 3,260,149 | -0.36(-1.21%) |
Mar 03, 2011 | 29.60 | 30.10 | 29.29 | 29.72 | 4,986,253 | +0.74(+2.55%) |
Mar 02, 2011 | 29.03 | 29.83 | 28.76 | 28.98 | 5,292,296 | -0.18(-0.63%) |
Mar 01, 2011 | 30.33 | 30.60 | 28.90 | 29.17 | 4,364,592 | -1.00(-3.31%) |
Feb 28, 2011 | 30.78 | 31.38 | 29.62 | 30.17 | 5,308,320 | -0.04(-0.14%) |
Feb 25, 2011 | 29.97 | 30.34 | 29.71 | 30.21 | 4,413,850 | +0.91(+3.09%) |
Feb 24, 2011 | 28.03 | 29.50 | 27.77 | 29.30 | 6,329,020 | +1.26(+4.49%) |
Feb 23, 2011 | 28.63 | 28.85 | 26.60 | 28.04 | 10,574,346 | -0.76(-2.62%) |
Feb 22, 2011 | 29.64 | 30.02 | 27.99 | 28.80 | 7,271,247 | -1.96(-6.38%) |
Feb 18, 2011 | 31.07 | 31.14 | 30.60 | 30.76 | 2,601,904 | -0.28(-0.89%) |
Feb 17, 2011 | 31.06 | 31.14 | 30.56 | 31.04 | 3,221,074 | +0.27(+0.87%) |
Feb 16, 2011 | 30.70 | 31.18 | 30.57 | 30.77 | 3,982,518 | +0.28(+0.91%) |
Feb 15, 2011 | 30.97 | 31.48 | 30.23 | 30.49 | 3,856,719 | -0.52(-1.68%) |
Feb 14, 2011 | 31.02 | 31.75 | 30.77 | 31.02 | 5,668,248 | +0.34(+1.09%) |
Feb 11, 2011 | 29.87 | 30.88 | 29.80 | 30.68 | 5,509,180 | +0.70(+2.32%) |
Feb 10, 2011 | 28.92 | 30.21 | 28.54 | 29.98 | 6,755,053 | +0.44(+1.51%) |
Feb 09, 2011 | 29.59 | 30.07 | 29.41 | 29.54 | 4,701,554 | -0.23(-0.76%) |
Feb 08, 2011 | 29.93 | 29.97 | 29.10 | 29.76 | 5,761,976 | -0.07(-0.22%) |
Feb 07, 2011 | 29.98 | 30.44 | 29.48 | 29.83 | 7,498,148 | +0.52(+1.78%) |
Feb 04, 2011 | 28.54 | 29.38 | 28.41 | 29.31 | 5,444,399 | +0.93(+3.28%) |
Feb 03, 2011 | 27.62 | 28.41 | 27.43 | 28.38 | 4,720,999 | +0.75(+2.70%) |
Feb 02, 2011 | 27.25 | 27.77 | 26.71 | 27.63 | 3,191,249 | +0.17(+0.61%) |