Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.22 | 27.32 | 27.10 | 27.22 | 3,070,516 | -0.11(-0.42%) |
Apr 28, 2011 | 27.31 | 27.41 | 27.18 | 27.33 | 3,688,334 | -0.01(-0.05%) |
Apr 27, 2011 | 27.23 | 27.40 | 27.07 | 27.35 | 5,499,485 | +0.19(+0.72%) |
Apr 26, 2011 | 26.78 | 27.21 | 26.77 | 27.15 | 2,887,397 | +0.03(+0.09%) |
Apr 25, 2011 | 27.11 | 27.19 | 27.07 | 27.13 | 1,620,548 | -0.04(-0.13%) |
Apr 21, 2011 | 27.18 | 27.27 | 27.08 | 27.16 | 4,486,607 | +0.44(+1.65%) |
Apr 20, 2011 | 26.70 | 26.81 | 26.59 | 26.72 | 5,143,872 | +0.39(+1.50%) |
Apr 19, 2011 | 26.21 | 26.39 | 26.09 | 26.33 | 5,243,487 | +0.05(+0.19%) |
Apr 18, 2011 | 26.10 | 26.30 | 25.91 | 26.28 | 5,026,389 | -0.37(-1.41%) |
Apr 15, 2011 | 26.67 | 26.74 | 26.55 | 26.65 | 2,552,643 | -0.11(-0.41%) |
Apr 14, 2011 | 26.62 | 26.79 | 26.50 | 26.76 | 3,265,000 | -0.09(-0.33%) |
Apr 13, 2011 | 27.01 | 27.03 | 26.76 | 26.85 | 3,051,034 | +0.12(+0.47%) |
Apr 12, 2011 | 26.76 | 26.82 | 26.50 | 26.73 | 3,905,844 | -0.26(-0.98%) |
Apr 11, 2011 | 26.99 | 27.12 | 26.90 | 26.99 | 2,870,300 | -0.16(-0.61%) |
Apr 08, 2011 | 27.37 | 27.39 | 27.01 | 27.16 | 4,713,587 | -0.11(-0.42%) |
Apr 07, 2011 | 27.25 | 27.32 | 27.11 | 27.27 | 6,839,013 | +0.34(+1.26%) |
Apr 06, 2011 | 27.08 | 27.09 | 26.83 | 26.93 | 7,200,214 | +0.59(+2.26%) |
Apr 05, 2011 | 26.30 | 26.39 | 26.20 | 26.34 | 10,441,110 | +0.14(+0.55%) |
Apr 04, 2011 | 26.26 | 26.30 | 26.02 | 26.19 | 4,234,404 | -0.06(-0.23%) |
Apr 01, 2011 | 26.10 | 26.31 | 25.98 | 26.25 | 4,261,109 | +0.37(+1.43%) |
Mar 31, 2011 | 25.80 | 25.96 | 25.73 | 25.88 | 7,624,393 | -0.42(-1.60%) |
Mar 30, 2011 | 26.30 | 26.30 | 26.30 | 26.30 | 4,680,122 | +0.18(+0.71%) |
Mar 29, 2011 | 25.86 | 26.13 | 25.75 | 26.12 | 3,909,031 | +0.02(+0.06%) |
Mar 28, 2011 | 26.22 | 26.25 | 26.07 | 26.10 | 5,412,544 | +0.10(+0.38%) |
Mar 25, 2011 | 26.03 | 26.13 | 25.92 | 26.00 | 5,605,218 | -0.01(-0.06%) |
Mar 24, 2011 | 25.98 | 26.15 | 25.85 | 26.02 | 8,045,483 | +0.31(+1.22%) |
Mar 23, 2011 | 25.34 | 25.72 | 25.31 | 25.70 | 5,056,599 | +0.05(+0.21%) |
Mar 22, 2011 | 25.72 | 25.74 | 25.55 | 25.65 | 4,919,295 | -0.13(-0.50%) |
Mar 21, 2011 | 25.79 | 25.84 | 25.71 | 25.78 | 6,774,376 | +0.50(+2.00%) |
Mar 18, 2011 | 25.36 | 25.37 | 25.15 | 25.27 | 8,001,087 | -0.00(-0.02%) |
Mar 17, 2011 | 25.37 | 25.38 | 25.12 | 25.28 | 9,128,414 | +0.29(+1.16%) |
Mar 16, 2011 | 25.21 | 25.33 | 24.65 | 24.99 | 20,155,848 | -0.94(-3.64%) |
Mar 15, 2011 | 25.64 | 25.97 | 25.64 | 25.93 | 9,010,821 | -0.25(-0.94%) |
Mar 14, 2011 | 26.01 | 26.19 | 25.90 | 26.18 | 6,044,698 | -0.11(-0.41%) |
Mar 11, 2011 | 26.02 | 26.33 | 26.00 | 26.29 | 4,825,597 | +0.06(+0.23%) |
Mar 10, 2011 | 26.29 | 26.34 | 26.15 | 26.23 | 12,822,779 | -0.49(-1.83%) |
Mar 09, 2011 | 26.66 | 26.76 | 26.59 | 26.72 | 5,332,766 | -0.05(-0.18%) |
Mar 08, 2011 | 26.48 | 26.80 | 26.43 | 26.77 | 6,486,932 | +0.47(+1.78%) |
Mar 07, 2011 | 26.63 | 26.67 | 26.20 | 26.30 | 6,066,191 | -0.10(-0.39%) |
Mar 04, 2011 | 26.43 | 26.45 | 26.09 | 26.40 | 12,244,524 | -0.43(-1.60%) |
Mar 03, 2011 | 26.50 | 26.84 | 26.50 | 26.83 | 6,077,622 | +0.26(+0.97%) |
Mar 02, 2011 | 26.49 | 26.65 | 26.40 | 26.57 | 4,718,998 | +0.27(+1.03%) |
Mar 01, 2011 | 26.69 | 26.74 | 26.21 | 26.30 | 14,566,787 | -0.91(-3.34%) |
Feb 28, 2011 | 26.87 | 27.27 | 26.83 | 27.21 | 11,945,641 | -1.08(-3.81%) |
Feb 25, 2011 | 28.21 | 28.35 | 28.15 | 28.29 | 4,125,807 | +0.50(+1.81%) |
Feb 24, 2011 | 27.68 | 27.81 | 27.52 | 27.78 | 3,915,110 | -0.10(-0.37%) |
Feb 23, 2011 | 28.11 | 28.13 | 27.66 | 27.89 | 5,936,076 | +0.21(+0.75%) |
Feb 22, 2011 | 27.76 | 28.03 | 27.62 | 27.68 | 5,488,573 | -1.27(-4.38%) |
Feb 18, 2011 | 28.99 | 29.03 | 28.86 | 28.95 | 2,369,723 | -0.19(-0.64%) |
Feb 17, 2011 | 29.18 | 29.21 | 29.06 | 29.14 | 4,098,534 | +0.50(+1.76%) |
Feb 16, 2011 | 28.46 | 28.74 | 28.44 | 28.63 | 4,325,694 | +0.71(+2.53%) |
Feb 15, 2011 | 28.11 | 28.17 | 27.91 | 27.93 | 3,125,557 | -0.06(-0.23%) |
Feb 14, 2011 | 27.99 | 28.09 | 27.92 | 27.99 | 2,573,211 | -0.28(-1.00%) |
Feb 11, 2011 | 28.00 | 28.43 | 27.98 | 28.27 | 5,370,485 | -0.11(-0.38%) |
Feb 10, 2011 | 28.80 | 28.51 | 28.18 | 28.38 | 4,069,418 | -0.42(-1.46%) |
Feb 09, 2011 | 28.74 | 28.97 | 28.66 | 28.80 | 5,775,637 | +0.32(+1.11%) |
Feb 08, 2011 | 28.23 | 28.57 | 28.21 | 28.48 | 5,139,950 | +0.41(+1.46%) |
Feb 07, 2011 | 28.05 | 28.17 | 28.04 | 28.07 | 4,480,209 | +0.04(+0.16%) |
Feb 04, 2011 | 28.17 | 28.19 | 28.00 | 28.03 | 4,929,030 | -0.26(-0.93%) |
Feb 03, 2011 | 28.23 | 28.30 | 28.03 | 28.29 | 4,779,898 | +0.24(+0.85%) |
Feb 02, 2011 | 27.92 | 28.14 | 27.80 | 28.05 | 4,784,929 | +0.60(+2.18%) |