Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.85 | 28.94 | 28.58 | 28.74 | 250,278 | +0.00(+0.00%) |
Apr 28, 2011 | 28.66 | 28.83 | 28.47 | 28.74 | 180,253 | +0.08(+0.26%) |
Apr 27, 2011 | 28.52 | 28.68 | 28.40 | 28.67 | 282,989 | +0.17(+0.61%) |
Apr 26, 2011 | 28.14 | 28.64 | 28.00 | 28.49 | 439,744 | +0.44(+1.57%) |
Apr 25, 2011 | 27.88 | 28.06 | 27.69 | 28.05 | 146,990 | +0.03(+0.11%) |
Apr 21, 2011 | 28.23 | 28.25 | 27.97 | 28.02 | 222,386 | -0.05(-0.16%) |
Apr 20, 2011 | 27.92 | 28.07 | 27.83 | 28.07 | 221,725 | +0.53(+1.93%) |
Apr 19, 2011 | 27.45 | 27.57 | 27.26 | 27.54 | 350,164 | +0.16(+0.58%) |
Apr 18, 2011 | 27.49 | 27.51 | 27.00 | 27.38 | 492,430 | -0.55(-1.98%) |
Apr 15, 2011 | 27.83 | 28.01 | 27.53 | 27.93 | 350,988 | +0.10(+0.35%) |
Apr 14, 2011 | 27.32 | 27.92 | 27.31 | 27.83 | 240,126 | +0.27(+0.99%) |
Apr 13, 2011 | 27.72 | 27.76 | 27.36 | 27.56 | 313,860 | -0.05(-0.16%) |
Apr 12, 2011 | 27.41 | 27.76 | 27.41 | 27.61 | 306,652 | +0.03(+0.11%) |
Apr 11, 2011 | 27.73 | 27.75 | 27.38 | 27.57 | 386,769 | -0.10(-0.36%) |
Apr 08, 2011 | 28.29 | 28.38 | 27.55 | 27.67 | 239,806 | -0.39(-1.41%) |
Apr 07, 2011 | 28.31 | 28.49 | 28.02 | 28.07 | 223,142 | -0.17(-0.59%) |
Apr 06, 2011 | 28.26 | 28.42 | 28.07 | 28.23 | 165,219 | +0.11(+0.38%) |
Apr 05, 2011 | 27.83 | 28.46 | 27.65 | 28.13 | 251,617 | +0.24(+0.84%) |
Apr 04, 2011 | 27.74 | 27.98 | 27.66 | 27.89 | 192,224 | +0.26(+0.93%) |
Apr 01, 2011 | 27.42 | 27.87 | 27.38 | 27.64 | 263,809 | +0.45(+1.65%) |
Mar 31, 2011 | 27.29 | 27.43 | 27.17 | 27.19 | 248,108 | -0.18(-0.67%) |
Mar 30, 2011 | 27.28 | 27.56 | 27.25 | 27.37 | 216,420 | +0.14(+0.53%) |
Mar 29, 2011 | 26.89 | 27.28 | 26.88 | 27.23 | 182,000 | +0.27(+1.01%) |
Mar 28, 2011 | 27.20 | 27.29 | 26.93 | 26.95 | 207,641 | -0.18(-0.67%) |
Mar 25, 2011 | 26.82 | 27.39 | 26.79 | 27.13 | 282,649 | +0.42(+1.59%) |
Mar 24, 2011 | 26.76 | 26.90 | 26.57 | 26.71 | 216,705 | +0.07(+0.26%) |
Mar 23, 2011 | 26.50 | 26.78 | 26.37 | 26.64 | 224,530 | +0.14(+0.52%) |
Mar 22, 2011 | 26.48 | 26.66 | 26.47 | 26.51 | 239,584 | +0.02(+0.09%) |
Mar 21, 2011 | 26.51 | 26.54 | 26.42 | 26.48 | 402,262 | +0.66(+2.56%) |
Mar 18, 2011 | 25.55 | 25.89 | 25.55 | 25.82 | 496,461 | +0.46(+1.79%) |
Mar 17, 2011 | 25.03 | 25.69 | 24.99 | 25.37 | 446,317 | +0.61(+2.48%) |
Mar 16, 2011 | 24.64 | 24.97 | 24.36 | 24.75 | 737,636 | -0.03(-0.12%) |
Mar 15, 2011 | 24.80 | 25.03 | 24.74 | 24.78 | 542,950 | -0.24(-0.97%) |
Mar 14, 2011 | 24.62 | 25.09 | 24.62 | 25.03 | 449,399 | +0.20(+0.79%) |
Mar 11, 2011 | 24.53 | 25.00 | 24.37 | 24.83 | 525,750 | +0.25(+1.02%) |
Mar 10, 2011 | 24.69 | 24.82 | 24.41 | 24.58 | 543,649 | -0.43(-1.73%) |
Mar 09, 2011 | 25.04 | 25.17 | 24.83 | 25.01 | 347,061 | -0.15(-0.60%) |
Mar 08, 2011 | 24.73 | 25.36 | 24.61 | 25.16 | 348,833 | +0.38(+1.53%) |
Mar 07, 2011 | 25.09 | 25.15 | 24.51 | 24.78 | 455,133 | -0.24(-0.94%) |
Mar 04, 2011 | 25.50 | 25.58 | 24.88 | 25.02 | 361,722 | -0.50(-1.96%) |
Mar 03, 2011 | 25.30 | 25.71 | 25.30 | 25.52 | 394,812 | +0.36(+1.45%) |
Mar 02, 2011 | 25.02 | 25.31 | 24.97 | 25.15 | 338,363 | +0.09(+0.36%) |
Mar 01, 2011 | 25.46 | 25.50 | 25.00 | 25.06 | 508,730 | -0.26(-1.02%) |
Feb 28, 2011 | 25.47 | 25.62 | 25.28 | 25.32 | 485,702 | -0.09(-0.36%) |
Feb 25, 2011 | 25.17 | 25.45 | 25.17 | 25.41 | 302,304 | +0.25(+0.99%) |
Feb 24, 2011 | 25.09 | 25.36 | 25.01 | 25.16 | 648,985 | +0.09(+0.36%) |
Feb 23, 2011 | 25.19 | 25.21 | 24.87 | 25.07 | 478,482 | -0.07(-0.27%) |
Feb 22, 2011 | 25.41 | 25.60 | 25.08 | 25.14 | 423,730 | -0.48(-1.87%) |
Feb 18, 2011 | 25.63 | 25.68 | 25.37 | 25.62 | 255,191 | +0.06(+0.24%) |
Feb 17, 2011 | 25.45 | 25.63 | 25.32 | 25.56 | 174,386 | +0.07(+0.27%) |
Feb 16, 2011 | 25.42 | 25.59 | 25.40 | 25.49 | 289,633 | +0.08(+0.33%) |
Feb 15, 2011 | 25.33 | 25.55 | 25.22 | 25.41 | 208,519 | -0.07(-0.27%) |
Feb 14, 2011 | 25.45 | 25.53 | 25.32 | 25.47 | 130,213 | +0.06(+0.24%) |
Feb 11, 2011 | 25.11 | 25.47 | 25.11 | 25.41 | 278,576 | +0.20(+0.78%) |
Feb 10, 2011 | 25.17 | 25.51 | 25.14 | 25.22 | 408,373 | -0.08(-0.33%) |
Feb 09, 2011 | 25.12 | 25.32 | 25.03 | 25.30 | 305,838 | +0.08(+0.30%) |
Feb 08, 2011 | 25.06 | 25.35 | 25.06 | 25.22 | 737,243 | +0.20(+0.79%) |
Feb 07, 2011 | 25.15 | 25.15 | 24.41 | 25.03 | 1,129,357 | -0.45(-1.76%) |
Feb 04, 2011 | 25.75 | 26.09 | 25.37 | 25.47 | 469,973 | -0.43(-1.66%) |
Feb 03, 2011 | 25.72 | 26.02 | 25.44 | 25.90 | 339,733 | +0.12(+0.47%) |
Feb 02, 2011 | 25.68 | 25.96 | 25.68 | 25.78 | 342,466 | +0.02(+0.09%) |