Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.60 | 29.77 | 29.53 | 29.56 | 945,381 | -0.21(-0.71%) |
Apr 28, 2011 | 29.63 | 29.80 | 29.55 | 29.77 | 1,193,638 | +0.01(+0.04%) |
Apr 27, 2011 | 29.64 | 29.85 | 29.39 | 29.76 | 1,115,375 | +0.02(+0.08%) |
Apr 26, 2011 | 29.59 | 29.81 | 29.53 | 29.73 | 1,029,898 | +0.16(+0.53%) |
Apr 25, 2011 | 29.64 | 29.65 | 29.46 | 29.57 | 1,152,180 | -0.08(-0.28%) |
Apr 21, 2011 | 29.60 | 29.66 | 29.45 | 29.66 | 1,442,091 | +0.30(+1.04%) |
Apr 20, 2011 | 29.29 | 29.44 | 29.28 | 29.35 | 2,611,570 | +0.65(+2.28%) |
Apr 19, 2011 | 28.56 | 28.76 | 28.53 | 28.70 | 1,869,229 | +0.11(+0.39%) |
Apr 18, 2011 | 28.60 | 28.66 | 28.29 | 28.59 | 1,795,444 | -0.46(-1.59%) |
Apr 15, 2011 | 29.01 | 29.12 | 28.88 | 29.05 | 1,979,780 | -0.05(-0.18%) |
Apr 14, 2011 | 28.79 | 29.13 | 28.73 | 29.10 | 3,600,433 | +0.19(+0.65%) |
Apr 13, 2011 | 29.08 | 29.10 | 28.79 | 28.91 | 989,658 | +0.23(+0.82%) |
Apr 12, 2011 | 28.87 | 28.96 | 28.61 | 28.68 | 1,121,147 | -0.46(-1.58%) |
Apr 11, 2011 | 29.41 | 29.46 | 29.11 | 29.14 | 824,985 | -0.09(-0.32%) |
Apr 08, 2011 | 29.34 | 29.36 | 29.11 | 29.24 | 1,549,370 | +0.27(+0.95%) |
Apr 07, 2011 | 29.04 | 29.15 | 28.80 | 28.96 | 1,443,573 | -0.08(-0.26%) |
Apr 06, 2011 | 28.97 | 29.12 | 28.94 | 29.04 | 3,632,287 | +0.39(+1.35%) |
Apr 05, 2011 | 28.46 | 28.76 | 28.46 | 28.65 | 2,521,754 | +0.01(+0.02%) |
Apr 04, 2011 | 28.59 | 28.65 | 28.49 | 28.65 | 1,613,659 | +0.09(+0.33%) |
Apr 01, 2011 | 28.41 | 28.62 | 28.33 | 28.55 | 2,116,830 | +0.31(+1.10%) |
Mar 31, 2011 | 28.08 | 28.32 | 28.08 | 28.24 | 1,472,820 | +0.12(+0.44%) |
Mar 30, 2011 | 28.01 | 28.22 | 28.00 | 28.12 | 1,424,861 | +0.39(+1.39%) |
Mar 29, 2011 | 27.45 | 27.76 | 27.35 | 27.73 | 1,220,087 | +0.39(+1.43%) |
Mar 28, 2011 | 27.42 | 27.53 | 27.34 | 27.34 | 1,602,226 | -0.11(-0.38%) |
Mar 25, 2011 | 27.44 | 27.55 | 27.33 | 27.45 | 1,109,830 | +0.05(+0.17%) |
Mar 24, 2011 | 27.24 | 27.45 | 27.12 | 27.40 | 1,486,111 | +0.44(+1.63%) |
Mar 23, 2011 | 26.72 | 27.04 | 26.65 | 26.96 | 1,806,806 | +0.27(+1.03%) |
Mar 22, 2011 | 26.68 | 26.77 | 26.64 | 26.69 | 800,478 | -0.01(-0.02%) |
Mar 21, 2011 | 26.64 | 26.72 | 26.62 | 26.69 | 1,455,213 | +0.62(+2.38%) |
Mar 18, 2011 | 26.10 | 26.14 | 25.98 | 26.07 | 2,577,108 | +0.51(+2.01%) |
Mar 17, 2011 | 25.69 | 25.73 | 25.38 | 25.56 | 2,431,084 | +0.35(+1.40%) |
Mar 16, 2011 | 25.83 | 25.92 | 25.13 | 25.21 | 7,016,805 | -0.70(-2.71%) |
Mar 15, 2011 | 25.74 | 26.05 | 25.72 | 25.91 | 4,560,934 | -0.74(-2.79%) |
Mar 14, 2011 | 26.51 | 26.69 | 26.39 | 26.65 | 2,360,552 | -0.27(-1.02%) |
Mar 11, 2011 | 26.50 | 27.00 | 26.45 | 26.93 | 1,686,761 | +0.24(+0.90%) |
Mar 10, 2011 | 26.90 | 26.90 | 26.66 | 26.69 | 4,222,085 | -0.76(-2.77%) |
Mar 09, 2011 | 27.48 | 27.53 | 27.34 | 27.45 | 1,151,467 | -0.13(-0.49%) |
Mar 08, 2011 | 27.37 | 27.69 | 27.28 | 27.58 | 1,069,291 | +0.37(+1.38%) |
Mar 07, 2011 | 27.53 | 27.60 | 27.07 | 27.21 | 1,370,740 | -0.33(-1.19%) |
Mar 04, 2011 | 27.70 | 27.70 | 27.34 | 27.53 | 1,239,863 | -0.15(-0.53%) |
Mar 03, 2011 | 27.55 | 27.68 | 27.47 | 27.68 | 1,072,785 | +0.25(+0.92%) |
Mar 02, 2011 | 27.27 | 27.50 | 27.27 | 27.43 | 1,550,814 | +0.26(+0.97%) |
Mar 01, 2011 | 27.66 | 27.66 | 27.15 | 27.17 | 1,446,033 | -0.44(-1.61%) |
Feb 28, 2011 | 27.60 | 27.66 | 27.49 | 27.61 | 1,465,985 | +0.06(+0.23%) |
Feb 25, 2011 | 27.38 | 27.56 | 27.34 | 27.55 | 1,045,031 | +0.59(+2.19%) |
Feb 24, 2011 | 27.03 | 27.11 | 26.75 | 26.96 | 1,213,525 | +0.01(+0.02%) |
Feb 23, 2011 | 26.96 | 27.04 | 26.70 | 26.95 | 2,864,787 | +0.09(+0.35%) |
Feb 22, 2011 | 27.20 | 27.31 | 26.79 | 26.86 | 2,208,427 | -1.01(-3.63%) |
Feb 18, 2011 | 27.80 | 27.95 | 27.76 | 27.87 | 883,503 | +0.01(+0.02%) |
Feb 17, 2011 | 27.62 | 27.90 | 27.57 | 27.86 | 1,281,418 | +0.16(+0.57%) |
Feb 16, 2011 | 27.50 | 27.75 | 27.49 | 27.70 | 1,655,433 | +0.28(+1.02%) |
Feb 15, 2011 | 27.49 | 27.54 | 27.39 | 27.42 | 1,072,833 | -0.19(-0.68%) |
Feb 14, 2011 | 27.56 | 27.65 | 27.52 | 27.61 | 1,178,280 | +0.09(+0.32%) |
Feb 11, 2011 | 27.25 | 27.56 | 27.21 | 27.52 | 5,770,979 | +0.06(+0.21%) |
Feb 10, 2011 | 27.34 | 27.54 | 27.29 | 27.46 | 2,172,359 | -0.16(-0.59%) |
Feb 09, 2011 | 27.75 | 27.80 | 27.55 | 27.63 | 2,213,794 | -0.35(-1.25%) |
Feb 08, 2011 | 27.90 | 28.03 | 27.79 | 27.98 | 1,438,999 | +0.03(+0.10%) |
Feb 07, 2011 | 27.98 | 28.04 | 27.87 | 27.95 | 1,317,318 | -0.02(-0.08%) |
Feb 04, 2011 | 28.05 | 28.05 | 27.78 | 27.97 | 908,828 | +0.21(+0.76%) |
Feb 03, 2011 | 27.65 | 27.77 | 27.46 | 27.76 | 1,175,391 | +0.27(+1.00%) |
Feb 02, 2011 | 27.49 | 27.57 | 27.44 | 27.49 | 941,657 | -0.04(-0.15%) |