Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.70 | 30.20 | 29.61 | 30.08 | 7,462,251 | +0.45(+1.53%) |
Apr 28, 2011 | 29.43 | 29.86 | 29.35 | 29.62 | 5,662,741 | +0.30(+1.01%) |
Apr 27, 2011 | 29.26 | 29.35 | 28.97 | 29.33 | 5,101,646 | +0.07(+0.23%) |
Apr 26, 2011 | 29.83 | 29.89 | 29.17 | 29.26 | 8,112,025 | -0.57(-1.92%) |
Apr 25, 2011 | 29.87 | 29.89 | 29.45 | 29.83 | 7,108,378 | -0.25(-0.84%) |
Apr 21, 2011 | 30.64 | 30.83 | 30.04 | 30.08 | 13,244,585 | +1.18(+4.07%) |
Apr 20, 2011 | 28.79 | 29.07 | 28.66 | 28.91 | 6,117,251 | +0.37(+1.30%) |
Apr 19, 2011 | 28.26 | 28.56 | 28.10 | 28.54 | 6,103,447 | +0.29(+1.01%) |
Apr 18, 2011 | 28.36 | 28.37 | 27.98 | 28.25 | 7,407,853 | -0.41(-1.45%) |
Apr 15, 2011 | 28.50 | 28.70 | 28.36 | 28.66 | 4,981,284 | +0.25(+0.87%) |
Apr 14, 2011 | 27.90 | 28.50 | 27.81 | 28.42 | 7,598,356 | +0.39(+1.40%) |
Apr 13, 2011 | 27.97 | 28.10 | 27.87 | 28.03 | 5,158,829 | +0.21(+0.75%) |
Apr 12, 2011 | 27.81 | 28.23 | 27.79 | 27.82 | 6,969,225 | -0.06(-0.22%) |
Apr 11, 2011 | 27.66 | 27.93 | 27.66 | 27.88 | 6,862,880 | +0.22(+0.79%) |
Apr 08, 2011 | 27.76 | 27.90 | 27.47 | 27.66 | 7,400,213 | +0.09(+0.32%) |
Apr 07, 2011 | 27.87 | 28.09 | 27.51 | 27.57 | 8,023,539 | -0.38(-1.36%) |
Apr 06, 2011 | 27.99 | 28.05 | 27.85 | 27.95 | 6,985,837 | +0.08(+0.28%) |
Apr 05, 2011 | 28.29 | 28.33 | 27.84 | 27.87 | 9,244,606 | -0.51(-1.79%) |
Apr 04, 2011 | 28.73 | 28.88 | 28.33 | 28.38 | 5,540,159 | -0.30(-1.03%) |
Apr 01, 2011 | 28.72 | 28.94 | 28.61 | 28.68 | 4,787,921 | +0.01(+0.04%) |
Mar 31, 2011 | 28.78 | 28.83 | 28.64 | 28.67 | 6,385,524 | -0.20(-0.68%) |
Mar 30, 2011 | 28.73 | 28.91 | 28.68 | 28.86 | 7,794,320 | +0.24(+0.84%) |
Mar 29, 2011 | 28.70 | 28.78 | 28.56 | 28.62 | 6,261,504 | -0.09(-0.33%) |
Mar 28, 2011 | 29.00 | 29.14 | 28.70 | 28.72 | 3,586,901 | -0.21(-0.71%) |
Mar 25, 2011 | 28.98 | 29.18 | 28.82 | 28.92 | 4,002,274 | -0.03(-0.12%) |
Mar 24, 2011 | 28.68 | 28.97 | 28.58 | 28.96 | 3,216,819 | +0.45(+1.59%) |
Mar 23, 2011 | 28.28 | 28.64 | 28.09 | 28.50 | 4,404,099 | +0.15(+0.53%) |
Mar 22, 2011 | 28.64 | 28.65 | 28.25 | 28.35 | 3,334,349 | -0.24(-0.84%) |
Mar 21, 2011 | 28.55 | 28.68 | 28.50 | 28.59 | 4,694,305 | +0.14(+0.49%) |
Mar 18, 2011 | 28.74 | 28.84 | 28.34 | 28.45 | 4,467,312 | +0.01(+0.02%) |
Mar 17, 2011 | 28.58 | 28.72 | 28.30 | 28.45 | 6,678,128 | +0.09(+0.33%) |
Mar 16, 2011 | 28.41 | 28.67 | 28.19 | 28.35 | 6,690,795 | -0.07(-0.26%) |
Mar 15, 2011 | 28.34 | 28.58 | 28.30 | 28.43 | 5,545,990 | -0.53(-1.83%) |
Mar 14, 2011 | 29.12 | 29.25 | 28.74 | 28.96 | 4,167,008 | -0.38(-1.29%) |
Mar 11, 2011 | 29.36 | 29.45 | 28.96 | 29.34 | 5,664,792 | -0.15(-0.51%) |
Mar 10, 2011 | 29.04 | 29.68 | 28.93 | 29.49 | 8,206,718 | +0.11(+0.36%) |
Mar 09, 2011 | 29.11 | 29.38 | 29.03 | 29.38 | 7,523,017 | +0.28(+0.98%) |
Mar 08, 2011 | 28.48 | 29.12 | 28.47 | 29.10 | 8,531,103 | +0.73(+2.58%) |
Mar 07, 2011 | 28.64 | 28.71 | 28.15 | 28.36 | 4,989,207 | -0.07(-0.26%) |
Mar 04, 2011 | 28.28 | 28.48 | 28.21 | 28.44 | 5,586,300 | +0.17(+0.61%) |
Mar 03, 2011 | 27.81 | 28.26 | 27.79 | 28.26 | 4,672,092 | +0.66(+2.38%) |
Mar 02, 2011 | 27.71 | 27.78 | 27.29 | 27.61 | 4,754,572 | -0.21(-0.74%) |
Mar 01, 2011 | 28.22 | 28.22 | 27.72 | 27.81 | 6,125,640 | -0.27(-0.95%) |
Feb 28, 2011 | 27.95 | 28.19 | 27.87 | 28.08 | 4,444,725 | +0.18(+0.64%) |
Feb 25, 2011 | 27.60 | 27.98 | 27.60 | 27.90 | 4,604,935 | +0.36(+1.30%) |
Feb 24, 2011 | 27.33 | 27.61 | 27.15 | 27.54 | 5,268,551 | +0.06(+0.20%) |
Feb 23, 2011 | 27.72 | 27.94 | 27.09 | 27.49 | 6,347,499 | -0.25(-0.91%) |
Feb 22, 2011 | 28.43 | 28.48 | 27.66 | 27.74 | 8,289,528 | -0.81(-2.83%) |
Feb 18, 2011 | 28.69 | 28.81 | 28.37 | 28.55 | 4,253,069 | -0.12(-0.41%) |
Feb 17, 2011 | 28.53 | 28.70 | 28.36 | 28.67 | 5,153,242 | +0.11(+0.39%) |
Feb 16, 2011 | 28.44 | 28.72 | 28.35 | 28.55 | 5,592,591 | +0.25(+0.89%) |
Feb 15, 2011 | 27.94 | 28.38 | 27.84 | 28.30 | 5,563,331 | +0.24(+0.85%) |
Feb 14, 2011 | 27.73 | 28.12 | 27.51 | 28.06 | 5,507,919 | +0.30(+1.06%) |
Feb 11, 2011 | 27.46 | 27.80 | 27.38 | 27.77 | 4,157,852 | +0.17(+0.61%) |
Feb 10, 2011 | 27.53 | 27.77 | 27.39 | 27.60 | 5,074,015 | -0.02(-0.06%) |
Feb 09, 2011 | 27.67 | 27.78 | 27.42 | 27.62 | 3,974,601 | -0.05(-0.18%) |
Feb 08, 2011 | 27.63 | 27.88 | 27.56 | 27.67 | 4,370,943 | +0.11(+0.38%) |
Feb 07, 2011 | 27.53 | 27.82 | 27.39 | 27.56 | 6,842,402 | +0.06(+0.20%) |
Feb 04, 2011 | 27.53 | 27.70 | 27.22 | 27.51 | 6,491,954 | -0.03(-0.12%) |
Feb 03, 2011 | 27.40 | 27.99 | 27.34 | 27.54 | 14,784,085 | +0.91(+3.42%) |
Feb 02, 2011 | 26.60 | 26.73 | 26.37 | 26.63 | 6,889,645 | +0.17(+0.65%) |