Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.84 | 30.35 | 29.76 | 30.23 | 7,425,760 | +0.46(+1.53%) |
Apr 28, 2011 | 29.58 | 30.01 | 29.50 | 29.77 | 5,635,049 | +0.30(+1.01%) |
Apr 27, 2011 | 29.40 | 29.50 | 29.12 | 29.47 | 5,076,699 | +0.07(+0.23%) |
Apr 26, 2011 | 29.98 | 30.04 | 29.32 | 29.40 | 8,072,356 | -0.57(-1.92%) |
Apr 25, 2011 | 30.02 | 30.04 | 29.59 | 29.98 | 7,073,617 | -0.25(-0.84%) |
Apr 21, 2011 | 30.79 | 30.98 | 30.19 | 30.23 | 13,179,817 | +1.18(+4.07%) |
Apr 20, 2011 | 28.93 | 29.22 | 28.81 | 29.05 | 6,087,337 | +0.37(+1.30%) |
Apr 19, 2011 | 28.39 | 28.70 | 28.24 | 28.68 | 6,073,601 | +0.29(+1.01%) |
Apr 18, 2011 | 28.50 | 28.51 | 28.12 | 28.39 | 7,371,627 | -0.42(-1.45%) |
Apr 15, 2011 | 28.64 | 28.84 | 28.50 | 28.81 | 4,956,924 | +0.25(+0.87%) |
Apr 14, 2011 | 28.03 | 28.64 | 27.94 | 28.56 | 7,561,199 | +0.39(+1.40%) |
Apr 13, 2011 | 28.11 | 28.24 | 28.01 | 28.16 | 5,133,602 | +0.21(+0.75%) |
Apr 12, 2011 | 27.94 | 28.37 | 27.93 | 27.95 | 6,935,144 | -0.06(-0.22%) |
Apr 11, 2011 | 27.80 | 28.07 | 27.79 | 28.02 | 6,829,319 | +0.22(+0.79%) |
Apr 08, 2011 | 27.90 | 28.04 | 27.61 | 27.80 | 7,364,025 | +0.09(+0.32%) |
Apr 07, 2011 | 28.01 | 28.23 | 27.64 | 27.71 | 7,984,302 | -0.38(-1.36%) |
Apr 06, 2011 | 28.13 | 28.18 | 27.99 | 28.09 | 6,951,674 | +0.08(+0.28%) |
Apr 05, 2011 | 28.43 | 28.46 | 27.98 | 28.01 | 9,199,398 | -0.51(-1.79%) |
Apr 04, 2011 | 28.87 | 29.02 | 28.46 | 28.52 | 5,513,066 | -0.30(-1.03%) |
Apr 01, 2011 | 28.86 | 29.09 | 28.75 | 28.82 | 4,764,507 | +0.01(+0.04%) |
Mar 31, 2011 | 28.92 | 28.97 | 28.78 | 28.81 | 6,354,297 | -0.20(-0.68%) |
Mar 30, 2011 | 28.87 | 29.05 | 28.82 | 29.00 | 7,756,204 | +0.24(+0.84%) |
Mar 29, 2011 | 28.84 | 28.92 | 28.70 | 28.76 | 6,230,884 | -0.10(-0.33%) |
Mar 28, 2011 | 29.14 | 29.28 | 28.84 | 28.86 | 3,569,360 | -0.21(-0.71%) |
Mar 25, 2011 | 29.13 | 29.32 | 28.96 | 29.06 | 3,982,702 | -0.03(-0.12%) |
Mar 24, 2011 | 28.82 | 29.11 | 28.72 | 29.10 | 3,201,088 | +0.45(+1.59%) |
Mar 23, 2011 | 28.41 | 28.78 | 28.23 | 28.64 | 4,382,562 | +0.15(+0.53%) |
Mar 22, 2011 | 28.78 | 28.79 | 28.39 | 28.49 | 3,318,043 | -0.24(-0.84%) |
Mar 21, 2011 | 28.69 | 28.82 | 28.64 | 28.73 | 4,671,348 | +0.14(+0.49%) |
Mar 18, 2011 | 28.88 | 28.98 | 28.48 | 28.59 | 4,445,466 | +0.01(+0.02%) |
Mar 17, 2011 | 28.72 | 28.87 | 28.44 | 28.59 | 6,645,471 | +0.10(+0.33%) |
Mar 16, 2011 | 28.55 | 28.81 | 28.33 | 28.49 | 6,658,075 | -0.07(-0.26%) |
Mar 15, 2011 | 28.48 | 28.72 | 28.44 | 28.57 | 5,518,868 | -0.53(-1.83%) |
Mar 14, 2011 | 29.26 | 29.40 | 28.89 | 29.10 | 4,146,630 | -0.38(-1.29%) |
Mar 11, 2011 | 29.50 | 29.60 | 29.10 | 29.48 | 5,637,090 | -0.15(-0.51%) |
Mar 10, 2011 | 29.18 | 29.82 | 29.08 | 29.63 | 8,166,585 | +0.11(+0.36%) |
Mar 09, 2011 | 29.25 | 29.52 | 29.18 | 29.52 | 7,486,227 | +0.29(+0.98%) |
Mar 08, 2011 | 28.62 | 29.26 | 28.61 | 29.24 | 8,489,384 | +0.73(+2.58%) |
Mar 07, 2011 | 28.78 | 28.85 | 28.29 | 28.50 | 4,964,808 | -0.07(-0.26%) |
Mar 04, 2011 | 28.41 | 28.62 | 28.35 | 28.58 | 5,558,982 | +0.17(+0.61%) |
Mar 03, 2011 | 27.94 | 28.40 | 27.93 | 28.40 | 4,649,244 | +0.66(+2.38%) |
Mar 02, 2011 | 27.85 | 27.92 | 27.42 | 27.74 | 4,731,321 | -0.21(-0.74%) |
Mar 01, 2011 | 28.36 | 28.36 | 27.85 | 27.95 | 6,095,684 | -0.27(-0.95%) |
Feb 28, 2011 | 28.09 | 28.33 | 28.01 | 28.22 | 4,422,989 | +0.18(+0.64%) |
Feb 25, 2011 | 27.74 | 28.11 | 27.74 | 28.04 | 4,582,416 | +0.36(+1.30%) |
Feb 24, 2011 | 27.46 | 27.74 | 27.29 | 27.68 | 5,242,786 | +0.06(+0.20%) |
Feb 23, 2011 | 27.86 | 28.08 | 27.23 | 27.62 | 6,316,458 | -0.25(-0.91%) |
Feb 22, 2011 | 28.57 | 28.62 | 27.79 | 27.88 | 8,248,990 | -0.81(-2.83%) |
Feb 18, 2011 | 28.83 | 28.95 | 28.51 | 28.69 | 4,232,271 | -0.12(-0.41%) |
Feb 17, 2011 | 28.67 | 28.84 | 28.50 | 28.81 | 5,128,041 | +0.11(+0.39%) |
Feb 16, 2011 | 28.58 | 28.86 | 28.49 | 28.69 | 5,565,242 | +0.25(+0.89%) |
Feb 15, 2011 | 28.08 | 28.52 | 27.98 | 28.44 | 5,536,125 | +0.24(+0.85%) |
Feb 14, 2011 | 27.86 | 28.26 | 27.64 | 28.20 | 5,480,984 | +0.30(+1.07%) |
Feb 11, 2011 | 27.60 | 27.93 | 27.52 | 27.90 | 4,137,520 | +0.17(+0.61%) |
Feb 10, 2011 | 27.67 | 27.90 | 27.52 | 27.74 | 5,049,202 | -0.02(-0.06%) |
Feb 09, 2011 | 27.80 | 27.92 | 27.55 | 27.75 | 3,955,165 | -0.05(-0.18%) |
Feb 08, 2011 | 27.77 | 28.02 | 27.70 | 27.80 | 4,349,568 | +0.11(+0.38%) |
Feb 07, 2011 | 27.66 | 27.96 | 27.53 | 27.70 | 6,808,941 | +0.06(+0.20%) |
Feb 04, 2011 | 27.67 | 27.83 | 27.35 | 27.64 | 6,460,207 | -0.03(-0.12%) |
Feb 03, 2011 | 27.53 | 28.13 | 27.47 | 27.67 | 14,711,787 | +0.91(+3.41%) |
Feb 02, 2011 | 26.73 | 26.86 | 26.50 | 26.76 | 6,855,953 | +0.17(+0.65%) |