Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.05 | 28.14 | 27.52 | 27.69 | 51,004 | -0.26(-0.93%) |
Apr 28, 2011 | 28.07 | 28.36 | 27.46 | 27.95 | 29,583 | -0.20(-0.71%) |
Apr 27, 2011 | 28.77 | 28.80 | 27.94 | 28.15 | 43,538 | -0.55(-1.92%) |
Apr 26, 2011 | 28.55 | 28.98 | 28.23 | 28.70 | 52,863 | +0.20(+0.70%) |
Apr 25, 2011 | 26.99 | 28.88 | 26.68 | 28.50 | 85,576 | +1.56(+5.79%) |
Apr 21, 2011 | 27.54 | 27.54 | 26.94 | 26.94 | 21,256 | -0.38(-1.37%) |
Apr 20, 2011 | 27.73 | 27.73 | 27.05 | 27.32 | 51,621 | -0.01(-0.05%) |
Apr 19, 2011 | 27.66 | 27.95 | 27.20 | 27.33 | 48,149 | -0.27(-0.98%) |
Apr 18, 2011 | 28.26 | 28.40 | 27.42 | 27.60 | 40,531 | -1.08(-3.77%) |
Apr 15, 2011 | 28.44 | 28.73 | 28.41 | 28.68 | 118,950 | +0.09(+0.31%) |
Apr 14, 2011 | 27.94 | 28.63 | 27.94 | 28.59 | 16,748 | +0.42(+1.49%) |
Apr 13, 2011 | 27.82 | 28.30 | 27.82 | 28.17 | 35,369 | +0.46(+1.66%) |
Apr 12, 2011 | 27.05 | 28.70 | 27.05 | 27.71 | 82,979 | -0.50(-1.77%) |
Apr 11, 2011 | 28.19 | 28.62 | 27.95 | 28.21 | 33,583 | +0.10(+0.36%) |
Apr 08, 2011 | 28.79 | 28.80 | 28.04 | 28.11 | 19,811 | -0.46(-1.61%) |
Apr 07, 2011 | 29.32 | 29.55 | 28.52 | 28.57 | 31,078 | -0.72(-2.46%) |
Apr 06, 2011 | 29.43 | 29.44 | 29.06 | 29.29 | 12,150 | +0.20(+0.69%) |
Apr 05, 2011 | 28.85 | 29.13 | 28.76 | 29.09 | 18,544 | +0.11(+0.38%) |
Apr 04, 2011 | 29.20 | 29.41 | 28.63 | 28.98 | 41,360 | -0.06(-0.21%) |
Apr 01, 2011 | 29.56 | 30.00 | 28.94 | 29.04 | 33,260 | -0.52(-1.76%) |
Mar 31, 2011 | 29.19 | 29.57 | 28.49 | 29.56 | 27,703 | +0.23(+0.78%) |
Mar 30, 2011 | 28.97 | 29.41 | 28.64 | 29.33 | 28,860 | +0.42(+1.45%) |
Mar 29, 2011 | 28.64 | 28.95 | 28.56 | 28.91 | 20,709 | +0.12(+0.42%) |
Mar 28, 2011 | 29.34 | 29.34 | 28.57 | 28.79 | 51,433 | -0.46(-1.57%) |
Mar 25, 2011 | 29.13 | 29.85 | 29.13 | 29.25 | 22,541 | +0.32(+1.11%) |
Mar 24, 2011 | 28.55 | 29.48 | 28.45 | 28.93 | 42,258 | +0.49(+1.72%) |
Mar 23, 2011 | 27.84 | 28.55 | 27.84 | 28.44 | 48,729 | +0.48(+1.72%) |
Mar 22, 2011 | 27.99 | 28.04 | 27.80 | 27.96 | 15,888 | -0.02(-0.07%) |
Mar 21, 2011 | 27.92 | 28.23 | 27.53 | 27.98 | 37,933 | +0.52(+1.89%) |
Mar 18, 2011 | 27.35 | 27.54 | 27.04 | 27.46 | 68,141 | +0.26(+0.96%) |
Mar 17, 2011 | 26.51 | 27.58 | 26.28 | 27.20 | 53,590 | +1.00(+3.82%) |
Mar 16, 2011 | 26.25 | 26.49 | 25.75 | 26.20 | 46,614 | -0.16(-0.61%) |
Mar 15, 2011 | 25.87 | 26.58 | 25.87 | 26.36 | 38,573 | -0.19(-0.72%) |
Mar 14, 2011 | 26.22 | 26.59 | 25.93 | 26.55 | 99,192 | +0.06(+0.23%) |
Mar 11, 2011 | 26.38 | 26.74 | 26.32 | 26.49 | 38,381 | -0.02(-0.08%) |
Mar 10, 2011 | 27.07 | 27.33 | 26.44 | 26.51 | 100,616 | -0.98(-3.56%) |
Mar 09, 2011 | 28.09 | 28.33 | 27.46 | 27.49 | 26,099 | -0.69(-2.45%) |
Mar 08, 2011 | 26.88 | 28.38 | 26.88 | 28.18 | 68,575 | +1.17(+4.33%) |
Mar 07, 2011 | 27.31 | 27.42 | 25.99 | 27.01 | 75,301 | -0.36(-1.32%) |
Mar 04, 2011 | 27.93 | 27.93 | 26.89 | 27.37 | 123,487 | -0.62(-2.22%) |
Mar 03, 2011 | 27.38 | 28.57 | 27.38 | 27.99 | 30,903 | +0.74(+2.72%) |
Mar 02, 2011 | 26.92 | 27.46 | 26.69 | 27.25 | 38,672 | +0.22(+0.81%) |
Mar 01, 2011 | 27.46 | 27.49 | 26.75 | 27.03 | 149,717 | -0.22(-0.81%) |
Feb 28, 2011 | 28.50 | 28.50 | 26.91 | 27.25 | 90,435 | -1.17(-4.12%) |
Feb 25, 2011 | 26.03 | 28.77 | 25.99 | 28.42 | 205,048 | +0.94(+3.42%) |
Feb 24, 2011 | 26.47 | 27.82 | 26.31 | 27.48 | 62,497 | +1.18(+4.49%) |
Feb 23, 2011 | 26.26 | 26.50 | 25.87 | 26.30 | 41,140 | +0.00(+0.00%) |
Feb 22, 2011 | 26.20 | 26.81 | 25.95 | 26.30 | 54,625 | -0.23(-0.87%) |
Feb 18, 2011 | 26.16 | 26.76 | 26.04 | 26.53 | 44,077 | +0.57(+2.20%) |
Feb 17, 2011 | 25.75 | 26.19 | 25.70 | 25.96 | 20,481 | +0.18(+0.70%) |
Feb 16, 2011 | 25.71 | 25.93 | 25.56 | 25.78 | 26,030 | +0.21(+0.82%) |
Feb 15, 2011 | 26.54 | 26.54 | 25.48 | 25.57 | 71,057 | -0.85(-3.22%) |
Feb 14, 2011 | 26.60 | 26.73 | 26.33 | 26.42 | 10,326 | -0.14(-0.53%) |
Feb 11, 2011 | 25.85 | 26.64 | 25.63 | 26.56 | 46,561 | +0.56(+2.15%) |
Feb 10, 2011 | 26.11 | 26.20 | 25.48 | 26.00 | 41,802 | -0.24(-0.91%) |
Feb 09, 2011 | 26.35 | 26.56 | 25.98 | 26.24 | 18,290 | -0.27(-1.02%) |
Feb 08, 2011 | 26.58 | 26.86 | 26.28 | 26.51 | 33,155 | -0.18(-0.67%) |
Feb 07, 2011 | 26.57 | 27.35 | 26.51 | 26.69 | 16,529 | +0.08(+0.30%) |
Feb 04, 2011 | 26.61 | 26.85 | 26.46 | 26.61 | 56,629 | -0.15(-0.56%) |
Feb 03, 2011 | 27.17 | 27.25 | 26.47 | 26.76 | 34,375 | -0.40(-1.47%) |
Feb 02, 2011 | 26.83 | 27.26 | 26.75 | 27.16 | 66,478 | +0.15(+0.56%) |