Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.09 | 33.45 | 32.72 | 33.38 | 4,627,935 | +0.33(+1.01%) |
Apr 28, 2011 | 32.73 | 33.21 | 32.66 | 33.05 | 3,433,683 | +0.36(+1.09%) |
Apr 27, 2011 | 31.82 | 33.82 | 31.57 | 32.70 | 8,134,701 | +2.07(+6.74%) |
Apr 26, 2011 | 30.76 | 30.76 | 30.36 | 30.63 | 2,434,879 | +0.15(+0.50%) |
Apr 25, 2011 | 30.51 | 30.65 | 30.40 | 30.48 | 1,088,234 | -0.09(-0.28%) |
Apr 21, 2011 | 30.27 | 30.70 | 30.25 | 30.56 | 1,571,031 | +0.38(+1.24%) |
Apr 20, 2011 | 30.55 | 30.73 | 30.11 | 30.19 | 2,864,231 | -0.02(-0.06%) |
Apr 19, 2011 | 30.37 | 30.67 | 30.07 | 30.20 | 1,906,742 | -0.08(-0.25%) |
Apr 18, 2011 | 30.24 | 30.39 | 29.89 | 30.28 | 1,983,127 | -0.31(-1.00%) |
Apr 15, 2011 | 30.47 | 30.68 | 30.04 | 30.59 | 2,868,185 | +0.33(+1.10%) |
Apr 14, 2011 | 30.06 | 30.47 | 29.98 | 30.25 | 2,282,458 | -0.09(-0.28%) |
Apr 13, 2011 | 30.31 | 30.61 | 30.25 | 30.34 | 1,470,637 | +0.32(+1.05%) |
Apr 12, 2011 | 30.12 | 30.32 | 29.98 | 30.02 | 1,131,235 | -0.26(-0.85%) |
Apr 11, 2011 | 30.11 | 30.60 | 30.10 | 30.28 | 1,812,989 | +0.17(+0.57%) |
Apr 08, 2011 | 30.78 | 31.29 | 29.91 | 30.11 | 2,695,644 | -0.74(-2.41%) |
Apr 07, 2011 | 30.25 | 31.15 | 30.18 | 30.85 | 3,566,239 | +0.65(+2.15%) |
Apr 06, 2011 | 29.89 | 30.20 | 29.67 | 30.20 | 2,467,856 | +0.38(+1.29%) |
Apr 05, 2011 | 29.43 | 29.85 | 29.38 | 29.82 | 2,096,849 | +0.32(+1.07%) |
Apr 04, 2011 | 29.55 | 29.62 | 29.41 | 29.50 | 1,457,660 | +0.02(+0.06%) |
Apr 01, 2011 | 29.26 | 29.58 | 29.22 | 29.49 | 2,593,591 | +0.56(+1.95%) |
Mar 31, 2011 | 29.26 | 29.43 | 28.14 | 28.92 | 7,290,900 | -0.46(-1.57%) |
Mar 30, 2011 | 29.38 | 29.38 | 29.38 | 29.38 | 2,755,268 | +0.77(+2.68%) |
Mar 29, 2011 | 28.42 | 28.65 | 28.33 | 28.62 | 1,969,971 | +0.14(+0.51%) |
Mar 28, 2011 | 28.14 | 28.72 | 28.09 | 28.47 | 2,740,727 | +0.30(+1.06%) |
Mar 25, 2011 | 27.93 | 28.30 | 27.68 | 28.17 | 3,132,767 | +0.34(+1.23%) |
Mar 24, 2011 | 28.15 | 28.26 | 27.71 | 27.83 | 1,771,325 | -0.10(-0.37%) |
Mar 23, 2011 | 27.35 | 27.99 | 27.29 | 27.93 | 3,086,540 | +0.48(+1.74%) |
Mar 22, 2011 | 27.87 | 27.87 | 27.23 | 27.46 | 3,610,991 | -0.75(-2.66%) |
Mar 21, 2011 | 28.23 | 28.28 | 28.08 | 28.21 | 2,095,047 | +0.69(+2.51%) |
Mar 18, 2011 | 27.17 | 27.57 | 27.12 | 27.52 | 3,222,830 | +0.70(+2.61%) |
Mar 17, 2011 | 27.17 | 27.30 | 26.71 | 26.82 | 1,951,224 | +0.04(+0.16%) |
Mar 16, 2011 | 27.05 | 27.08 | 26.63 | 26.77 | 2,507,964 | -0.25(-0.92%) |
Mar 15, 2011 | 26.90 | 27.13 | 26.87 | 27.02 | 1,904,890 | -0.22(-0.81%) |
Mar 14, 2011 | 27.28 | 27.45 | 27.08 | 27.24 | 1,596,860 | -0.36(-1.30%) |
Mar 11, 2011 | 27.08 | 27.67 | 27.00 | 27.60 | 2,026,668 | +0.51(+1.89%) |
Mar 10, 2011 | 27.28 | 27.46 | 27.06 | 27.09 | 2,119,581 | -0.54(-1.94%) |
Mar 09, 2011 | 27.46 | 27.98 | 27.46 | 27.63 | 2,304,118 | +0.09(+0.31%) |
Mar 08, 2011 | 27.20 | 27.65 | 27.12 | 27.54 | 2,851,638 | +0.40(+1.48%) |
Mar 07, 2011 | 27.21 | 27.46 | 26.94 | 27.14 | 3,056,864 | +0.08(+0.28%) |
Mar 04, 2011 | 27.23 | 27.23 | 26.85 | 27.06 | 2,057,058 | -0.20(-0.75%) |
Mar 03, 2011 | 26.99 | 27.36 | 26.99 | 27.27 | 2,398,380 | +0.48(+1.78%) |
Mar 02, 2011 | 26.80 | 27.00 | 26.65 | 26.79 | 2,504,613 | +0.05(+0.19%) |
Mar 01, 2011 | 27.24 | 27.27 | 26.63 | 26.74 | 2,959,958 | -0.47(-1.72%) |
Feb 28, 2011 | 26.65 | 27.40 | 26.65 | 27.21 | 3,176,980 | +0.56(+2.11%) |
Feb 25, 2011 | 25.44 | 26.70 | 25.44 | 26.65 | 3,413,402 | +1.26(+4.97%) |
Feb 24, 2011 | 25.31 | 25.67 | 25.19 | 25.38 | 1,916,327 | +0.03(+0.10%) |
Feb 23, 2011 | 25.87 | 25.88 | 25.11 | 25.36 | 1,908,668 | -0.58(-2.24%) |
Feb 22, 2011 | 25.87 | 26.21 | 25.73 | 25.94 | 3,666,472 | -0.24(-0.91%) |
Feb 18, 2011 | 25.97 | 26.25 | 25.97 | 26.18 | 1,788,818 | +0.18(+0.69%) |
Feb 17, 2011 | 26.00 | 26.15 | 25.89 | 26.00 | 1,690,542 | -0.02(-0.07%) |
Feb 16, 2011 | 26.08 | 26.22 | 25.89 | 26.01 | 1,165,841 | +0.01(+0.05%) |
Feb 15, 2011 | 25.85 | 26.12 | 25.79 | 26.00 | 1,592,017 | +0.08(+0.33%) |
Feb 14, 2011 | 25.79 | 26.01 | 25.68 | 25.92 | 826,807 | +0.03(+0.13%) |
Feb 11, 2011 | 25.65 | 25.93 | 25.36 | 25.88 | 1,599,183 | +0.13(+0.50%) |
Feb 10, 2011 | 25.47 | 26.06 | 25.39 | 25.76 | 2,432,329 | +0.09(+0.36%) |
Feb 09, 2011 | 25.47 | 25.71 | 25.31 | 25.66 | 3,062,449 | +0.20(+0.77%) |
Feb 08, 2011 | 25.48 | 25.58 | 25.42 | 25.47 | 2,103,982 | -0.05(-0.20%) |
Feb 07, 2011 | 25.38 | 25.59 | 25.25 | 25.52 | 1,951,938 | +0.15(+0.60%) |
Feb 04, 2011 | 25.37 | 25.48 | 24.94 | 25.36 | 2,676,086 | +0.06(+0.23%) |
Feb 03, 2011 | 24.32 | 25.59 | 24.32 | 25.31 | 3,889,996 | +0.09(+0.37%) |
Feb 02, 2011 | 24.98 | 25.32 | 24.86 | 25.21 | 2,689,229 | +0.09(+0.37%) |