Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.54 | 32.36 | 30.18 | 30.60 | 1,669,854 | +0.30(+1.00%) |
Apr 28, 2011 | 30.90 | 31.04 | 29.64 | 30.30 | 935,792 | -0.32(-1.05%) |
Apr 27, 2011 | 31.61 | 31.61 | 30.12 | 30.62 | 1,076,966 | -0.70(-2.22%) |
Apr 26, 2011 | 31.51 | 31.61 | 30.69 | 31.31 | 1,285,611 | +0.66(+2.15%) |
Apr 25, 2011 | 31.01 | 31.10 | 30.40 | 30.65 | 539,867 | +0.00(+0.00%) |
Apr 21, 2011 | 31.28 | 31.38 | 30.15 | 30.65 | 1,049,539 | -0.09(-0.30%) |
Apr 20, 2011 | 29.59 | 30.77 | 28.82 | 30.75 | 1,772,030 | +1.93(+6.71%) |
Apr 19, 2011 | 29.31 | 29.32 | 28.49 | 28.81 | 606,280 | -0.27(-0.91%) |
Apr 18, 2011 | 28.95 | 29.40 | 28.22 | 29.08 | 967,338 | -0.55(-1.86%) |
Apr 15, 2011 | 29.58 | 30.13 | 29.38 | 29.63 | 1,091,358 | +0.13(+0.43%) |
Apr 14, 2011 | 28.79 | 29.66 | 28.27 | 29.50 | 1,028,534 | +0.61(+2.10%) |
Apr 13, 2011 | 29.05 | 29.23 | 28.45 | 28.90 | 1,084,997 | +0.48(+1.68%) |
Apr 12, 2011 | 29.13 | 29.43 | 28.22 | 28.42 | 1,997,772 | -1.09(-3.69%) |
Apr 11, 2011 | 30.69 | 31.00 | 29.23 | 29.51 | 3,237,144 | -0.38(-1.26%) |
Apr 08, 2011 | 31.52 | 31.88 | 29.48 | 29.88 | 8,684,786 | -0.29(-0.97%) |
Apr 07, 2011 | 30.83 | 30.98 | 29.55 | 30.18 | 1,666,813 | -0.29(-0.96%) |
Apr 06, 2011 | 29.94 | 30.92 | 29.36 | 30.47 | 4,842,306 | +1.16(+3.97%) |
Apr 05, 2011 | 28.74 | 29.69 | 28.03 | 29.31 | 2,828,441 | +0.79(+2.76%) |
Apr 04, 2011 | 28.29 | 28.64 | 27.55 | 28.52 | 2,067,032 | +0.49(+1.77%) |
Apr 01, 2011 | 27.81 | 28.16 | 27.46 | 28.03 | 3,692,992 | +0.57(+2.09%) |
Mar 31, 2011 | 28.10 | 28.50 | 27.32 | 27.45 | 16,394,230 | -1.30(-4.51%) |
Mar 30, 2011 | 29.10 | 29.82 | 28.05 | 28.75 | 2,939,261 | +0.08(+0.29%) |
Mar 29, 2011 | 26.07 | 29.02 | 26.07 | 28.67 | 3,735,876 | +2.38(+9.06%) |
Mar 28, 2011 | 25.88 | 26.78 | 25.16 | 26.28 | 2,079,261 | +0.74(+2.91%) |
Mar 25, 2011 | 26.23 | 26.28 | 25.47 | 25.54 | 578,444 | -0.38(-1.48%) |
Mar 24, 2011 | 25.84 | 26.02 | 25.08 | 25.93 | 1,419,617 | +1.13(+4.54%) |
Mar 23, 2011 | 24.87 | 25.16 | 24.20 | 24.80 | 875,595 | -0.14(-0.55%) |
Mar 22, 2011 | 25.30 | 25.59 | 24.75 | 24.94 | 886,451 | -0.58(-2.26%) |
Mar 21, 2011 | 25.89 | 25.95 | 25.30 | 25.51 | 1,169,906 | +0.27(+1.09%) |
Mar 18, 2011 | 25.41 | 25.47 | 24.99 | 25.24 | 1,232,110 | +0.56(+2.26%) |
Mar 17, 2011 | 24.36 | 25.61 | 23.93 | 24.68 | 1,927,262 | +0.92(+3.86%) |
Mar 16, 2011 | 24.07 | 24.85 | 23.26 | 23.77 | 1,224,482 | -0.31(-1.29%) |
Mar 15, 2011 | 22.90 | 24.23 | 22.28 | 24.08 | 1,444,944 | +0.41(+1.74%) |
Mar 14, 2011 | 24.26 | 24.51 | 22.78 | 23.66 | 2,084,536 | -1.49(-5.94%) |
Mar 11, 2011 | 23.98 | 25.31 | 23.94 | 25.16 | 845,376 | +0.87(+3.58%) |
Mar 10, 2011 | 24.13 | 25.14 | 23.20 | 24.29 | 2,030,209 | -1.16(-4.57%) |
Mar 09, 2011 | 26.84 | 27.16 | 25.27 | 25.45 | 1,195,190 | -0.85(-3.24%) |
Mar 08, 2011 | 26.58 | 27.29 | 26.03 | 26.30 | 1,390,762 | -0.41(-1.54%) |
Mar 07, 2011 | 29.05 | 29.05 | 25.80 | 26.71 | 2,697,771 | -1.46(-5.17%) |
Mar 04, 2011 | 28.86 | 29.11 | 27.84 | 28.17 | 1,339,022 | -0.38(-1.35%) |
Mar 03, 2011 | 27.98 | 29.03 | 27.00 | 28.56 | 1,954,834 | +1.76(+6.56%) |
Mar 02, 2011 | 27.48 | 28.13 | 26.58 | 26.80 | 1,567,324 | -0.67(-2.43%) |
Mar 01, 2011 | 29.42 | 31.03 | 27.33 | 27.47 | 2,258,310 | -1.80(-6.17%) |
Feb 28, 2011 | 28.81 | 29.65 | 27.94 | 29.27 | 2,554,063 | +1.28(+4.58%) |
Feb 25, 2011 | 27.06 | 28.23 | 26.89 | 27.99 | 1,255,673 | +1.31(+4.91%) |
Feb 24, 2011 | 25.99 | 26.83 | 25.74 | 26.68 | 984,337 | +0.65(+2.50%) |
Feb 23, 2011 | 27.39 | 27.56 | 25.48 | 26.03 | 1,452,709 | -0.95(-3.53%) |
Feb 22, 2011 | 26.46 | 29.12 | 25.93 | 26.98 | 2,227,303 | +0.14(+0.52%) |
Feb 18, 2011 | 25.30 | 28.16 | 25.11 | 26.84 | 3,019,144 | +1.82(+7.28%) |
Feb 17, 2011 | 25.01 | 25.33 | 24.46 | 25.02 | 1,412,455 | +0.35(+1.41%) |
Feb 16, 2011 | 23.33 | 25.47 | 23.28 | 24.67 | 3,956,981 | +1.76(+7.68%) |
Feb 15, 2011 | 22.65 | 23.99 | 22.17 | 22.91 | 1,986,089 | -0.39(-1.69%) |
Feb 14, 2011 | 23.77 | 23.77 | 22.90 | 23.31 | 1,813,104 | +0.16(+0.67%) |
Feb 11, 2011 | 23.92 | 24.39 | 23.09 | 23.15 | 1,442,765 | -0.82(-3.42%) |
Feb 10, 2011 | 24.79 | 24.92 | 23.73 | 23.97 | 639,028 | -0.34(-1.41%) |
Feb 09, 2011 | 24.09 | 24.71 | 23.65 | 24.31 | 381,543 | +0.15(+0.61%) |
Feb 08, 2011 | 24.20 | 24.41 | 23.93 | 24.17 | 772,409 | +0.06(+0.27%) |
Feb 07, 2011 | 24.67 | 24.83 | 23.96 | 24.10 | 1,768,931 | -0.95(-3.80%) |
Feb 04, 2011 | 25.23 | 25.27 | 24.83 | 25.06 | 199,578 | +0.14(+0.55%) |
Feb 03, 2011 | 25.42 | 25.88 | 24.73 | 24.92 | 531,868 | +0.01(+0.04%) |
Feb 02, 2011 | 25.18 | 25.31 | 23.85 | 24.91 | 681,864 | -0.04(-0.15%) |