Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.84 | 28.19 | 27.64 | 27.93 | 716,820 | -0.08(-0.29%) |
Apr 28, 2011 | 28.00 | 28.06 | 27.68 | 28.01 | 788,004 | +0.04(+0.14%) |
Apr 27, 2011 | 28.00 | 28.12 | 27.25 | 27.97 | 1,015,487 | +0.11(+0.39%) |
Apr 26, 2011 | 27.58 | 27.94 | 27.58 | 27.86 | 480,580 | +0.18(+0.65%) |
Apr 25, 2011 | 27.94 | 27.96 | 27.43 | 27.68 | 481,244 | -0.10(-0.36%) |
Apr 21, 2011 | 27.94 | 27.94 | 27.54 | 27.78 | 631,267 | +0.11(+0.40%) |
Apr 20, 2011 | 27.56 | 28.00 | 27.30 | 27.67 | 1,282,350 | +0.53(+1.95%) |
Apr 19, 2011 | 27.15 | 27.25 | 26.92 | 27.14 | 691,429 | +0.00(+0.00%) |
Apr 18, 2011 | 27.68 | 27.68 | 26.89 | 27.14 | 1,058,333 | -0.16(-0.59%) |
Apr 15, 2011 | 27.08 | 27.45 | 27.01 | 27.30 | 1,104,671 | +0.38(+1.41%) |
Apr 14, 2011 | 27.00 | 27.23 | 26.76 | 26.92 | 1,361,563 | -0.15(-0.55%) |
Apr 13, 2011 | 27.20 | 27.78 | 27.03 | 27.07 | 3,011,455 | -0.09(-0.33%) |
Apr 12, 2011 | 27.37 | 27.61 | 26.38 | 27.16 | 2,761,644 | -0.57(-2.06%) |
Apr 11, 2011 | 28.65 | 28.75 | 27.50 | 27.73 | 1,935,428 | -0.89(-3.11%) |
Apr 08, 2011 | 28.87 | 28.87 | 28.37 | 28.62 | 1,115,577 | +0.01(+0.03%) |
Apr 07, 2011 | 29.37 | 29.48 | 28.58 | 28.61 | 1,990,060 | -0.64(-2.19%) |
Apr 06, 2011 | 30.00 | 30.00 | 29.16 | 29.25 | 1,450,754 | -0.51(-1.71%) |
Apr 05, 2011 | 30.00 | 30.15 | 29.46 | 29.76 | 1,634,240 | -0.11(-0.37%) |
Apr 04, 2011 | 29.46 | 30.15 | 29.46 | 29.87 | 1,367,479 | +0.43(+1.46%) |
Apr 01, 2011 | 29.32 | 30.08 | 29.19 | 29.44 | 1,763,207 | +0.28(+0.96%) |
Mar 31, 2011 | 29.05 | 29.23 | 28.85 | 29.16 | 1,536,021 | +0.16(+0.55%) |
Mar 30, 2011 | 29.46 | 29.00 | 29.00 | 29.00 | 1,954,272 | +0.09(+0.31%) |
Mar 29, 2011 | 29.01 | 29.10 | 28.18 | 28.91 | 2,804,067 | -0.38(-1.30%) |
Mar 28, 2011 | 30.50 | 30.56 | 29.25 | 29.29 | 2,819,244 | -1.27(-4.16%) |
Mar 25, 2011 | 30.00 | 31.03 | 30.00 | 30.56 | 1,359,800 | +0.35(+1.16%) |
Mar 24, 2011 | 31.01 | 31.14 | 30.21 | 30.21 | 1,656,401 | -0.76(-2.45%) |
Mar 23, 2011 | 31.70 | 31.70 | 30.50 | 30.97 | 2,228,886 | -0.56(-1.78%) |
Mar 22, 2011 | 31.79 | 32.12 | 31.01 | 31.53 | 3,064,886 | +0.44(+1.42%) |
Mar 21, 2011 | 30.75 | 31.72 | 30.82 | 31.09 | 4,605,837 | +2.13(+7.35%) |
Mar 18, 2011 | 28.70 | 29.44 | 28.30 | 28.96 | 5,443,490 | +1.23(+4.44%) |
Mar 17, 2011 | 30.10 | 30.40 | 27.70 | 27.73 | 6,139,034 | -1.70(-5.78%) |
Mar 16, 2011 | 31.94 | 32.40 | 28.41 | 29.43 | 6,909,778 | -2.64(-8.23%) |
Mar 15, 2011 | 28.50 | 32.20 | 28.10 | 32.07 | 9,859,904 | +0.37(+1.17%) |
Mar 14, 2011 | 29.00 | 31.90 | 28.09 | 31.70 | 13,335,954 | -4.62(-12.72%) |
Mar 11, 2011 | 36.20 | 37.11 | 36.00 | 36.32 | 642,960 | -0.19(-0.52%) |
Mar 10, 2011 | 36.99 | 37.08 | 36.19 | 36.51 | 1,008,931 | -0.74(-1.99%) |
Mar 09, 2011 | 38.48 | 38.48 | 37.10 | 37.25 | 979,589 | -1.10(-2.87%) |
Mar 08, 2011 | 38.30 | 38.63 | 37.50 | 38.35 | 874,667 | +0.46(+1.21%) |
Mar 07, 2011 | 39.32 | 39.55 | 36.95 | 37.89 | 1,810,466 | -1.59(-4.03%) |
Mar 04, 2011 | 39.38 | 40.18 | 39.36 | 39.48 | 939,369 | +0.12(+0.30%) |
Mar 03, 2011 | 39.30 | 39.46 | 38.75 | 39.36 | 1,453,763 | +0.31(+0.79%) |
Mar 02, 2011 | 39.42 | 39.45 | 38.72 | 39.05 | 1,165,333 | -0.45(-1.14%) |
Mar 01, 2011 | 39.66 | 40.02 | 39.50 | 39.50 | 894,079 | -0.03(-0.08%) |
Feb 28, 2011 | 40.31 | 40.46 | 39.53 | 39.53 | 1,208,268 | -0.73(-1.81%) |
Feb 25, 2011 | 40.09 | 40.72 | 39.81 | 40.26 | 1,456,026 | +0.81(+2.05%) |
Feb 24, 2011 | 39.69 | 40.54 | 39.34 | 39.45 | 956,405 | -0.44(-1.10%) |
Feb 23, 2011 | 39.85 | 40.72 | 39.52 | 39.89 | 1,602,965 | -0.08(-0.20%) |
Feb 22, 2011 | 40.56 | 41.01 | 39.93 | 39.97 | 1,537,318 | -1.37(-3.31%) |
Feb 18, 2011 | 42.30 | 42.40 | 41.04 | 41.34 | 1,383,700 | -1.13(-2.66%) |
Feb 17, 2011 | 42.46 | 42.47 | 41.92 | 42.47 | 774,790 | +0.38(+0.90%) |
Feb 16, 2011 | 42.50 | 42.60 | 41.65 | 42.09 | 890,009 | -0.44(-1.03%) |
Feb 15, 2011 | 43.84 | 43.96 | 42.38 | 42.53 | 868,231 | -0.61(-1.41%) |
Feb 14, 2011 | 42.00 | 44.28 | 42.00 | 43.14 | 1,555,254 | +1.59(+3.83%) |
Feb 11, 2011 | 42.39 | 42.39 | 41.47 | 41.55 | 462,848 | -0.68(-1.61%) |
Feb 10, 2011 | 41.95 | 42.37 | 41.41 | 42.23 | 844,243 | +0.14(+0.33%) |
Feb 09, 2011 | 41.05 | 42.37 | 41.05 | 42.09 | 1,194,571 | +1.18(+2.88%) |
Feb 08, 2011 | 40.97 | 41.02 | 40.24 | 40.91 | 1,051,849 | -0.03(-0.07%) |
Feb 07, 2011 | 41.88 | 41.88 | 40.71 | 40.94 | 1,131,982 | -0.46(-1.11%) |
Feb 04, 2011 | 42.19 | 42.73 | 41.08 | 41.40 | 826,403 | -1.00(-2.36%) |
Feb 03, 2011 | 42.41 | 42.47 | 41.83 | 42.40 | 1,393,924 | -0.06(-0.14%) |
Feb 02, 2011 | 42.94 | 43.60 | 42.28 | 42.46 | 1,648,003 | +0.28(+0.66%) |