Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.08 | 25.12 | 24.47 | 24.50 | 5,702,865 | -0.51(-2.04%) |
Apr 28, 2011 | 24.93 | 25.37 | 24.82 | 25.01 | 5,231,187 | +0.08(+0.32%) |
Apr 27, 2011 | 25.18 | 25.18 | 24.60 | 24.93 | 6,902,696 | -0.13(-0.53%) |
Apr 26, 2011 | 24.83 | 25.38 | 24.82 | 25.07 | 7,074,380 | +0.31(+1.27%) |
Apr 25, 2011 | 25.12 | 25.33 | 24.60 | 24.75 | 6,471,202 | -0.54(-2.15%) |
Apr 21, 2011 | 25.53 | 25.60 | 25.18 | 25.30 | 4,986,367 | -0.15(-0.59%) |
Apr 20, 2011 | 25.26 | 25.75 | 25.26 | 25.45 | 4,948,213 | +0.18(+0.72%) |
Apr 19, 2011 | 25.74 | 25.93 | 25.04 | 25.26 | 8,826,092 | -0.39(-1.50%) |
Apr 18, 2011 | 25.98 | 26.25 | 25.50 | 25.65 | 6,396,094 | -0.67(-2.54%) |
Apr 15, 2011 | 26.53 | 26.53 | 26.03 | 26.32 | 4,659,190 | -0.06(-0.24%) |
Apr 14, 2011 | 26.51 | 26.59 | 26.22 | 26.38 | 3,626,908 | -0.25(-0.95%) |
Apr 13, 2011 | 26.92 | 27.02 | 26.55 | 26.63 | 2,705,523 | -0.17(-0.65%) |
Apr 12, 2011 | 26.85 | 27.10 | 26.63 | 26.81 | 2,835,478 | -0.11(-0.41%) |
Apr 11, 2011 | 27.07 | 27.38 | 26.92 | 26.92 | 2,914,516 | -0.21(-0.78%) |
Apr 08, 2011 | 27.32 | 27.44 | 27.00 | 27.13 | 2,721,563 | -0.14(-0.52%) |
Apr 07, 2011 | 27.43 | 27.72 | 26.97 | 27.27 | 5,143,426 | -0.15(-0.54%) |
Apr 06, 2011 | 27.74 | 27.92 | 27.08 | 27.42 | 5,400,799 | -0.09(-0.34%) |
Apr 05, 2011 | 26.90 | 27.98 | 26.77 | 27.51 | 8,877,181 | +0.82(+3.06%) |
Apr 04, 2011 | 27.65 | 27.68 | 26.66 | 26.70 | 7,876,876 | -0.83(-3.03%) |
Apr 01, 2011 | 27.69 | 27.81 | 27.45 | 27.53 | 3,555,551 | -0.11(-0.40%) |
Mar 31, 2011 | 28.18 | 28.19 | 27.53 | 27.64 | 8,510,249 | -0.72(-2.52%) |
Mar 30, 2011 | 28.61 | 28.68 | 28.32 | 28.36 | 2,394,389 | -0.10(-0.36%) |
Mar 29, 2011 | 28.72 | 28.77 | 28.32 | 28.46 | 3,210,894 | -0.14(-0.50%) |
Mar 28, 2011 | 28.65 | 29.41 | 28.55 | 28.60 | 3,482,792 | -0.13(-0.47%) |
Mar 25, 2011 | 28.73 | 29.03 | 28.40 | 28.73 | 3,912,497 | +0.17(+0.58%) |
Mar 24, 2011 | 28.86 | 28.95 | 28.42 | 28.57 | 3,552,677 | -0.18(-0.63%) |
Mar 23, 2011 | 29.04 | 29.04 | 28.43 | 28.75 | 3,457,137 | -0.31(-1.08%) |
Mar 22, 2011 | 29.12 | 29.41 | 28.73 | 29.06 | 5,668,903 | -0.06(-0.22%) |
Mar 21, 2011 | 28.75 | 29.24 | 28.71 | 29.13 | 8,457,746 | +1.64(+5.95%) |
Mar 18, 2011 | 28.51 | 28.82 | 27.49 | 27.49 | 9,113,990 | -0.59(-2.10%) |
Mar 17, 2011 | 28.32 | 28.43 | 27.77 | 28.08 | 3,445,718 | +0.08(+0.28%) |
Mar 16, 2011 | 29.10 | 29.38 | 27.93 | 28.00 | 7,376,144 | -0.93(-3.21%) |
Mar 15, 2011 | 28.62 | 29.08 | 28.58 | 28.93 | 7,176,195 | -0.57(-1.92%) |
Mar 14, 2011 | 28.73 | 29.65 | 28.71 | 29.50 | 5,530,986 | +0.12(+0.40%) |
Mar 11, 2011 | 28.40 | 29.92 | 28.19 | 29.38 | 9,611,497 | +0.68(+2.38%) |
Mar 10, 2011 | 29.04 | 29.26 | 28.62 | 28.69 | 3,594,297 | -0.50(-1.70%) |
Mar 09, 2011 | 29.69 | 29.87 | 29.13 | 29.19 | 3,470,221 | -0.16(-0.54%) |
Mar 08, 2011 | 29.42 | 29.65 | 29.17 | 29.35 | 3,535,004 | +0.17(+0.57%) |
Mar 07, 2011 | 29.49 | 29.66 | 29.02 | 29.18 | 3,835,483 | -0.23(-0.78%) |
Mar 04, 2011 | 29.61 | 29.61 | 29.06 | 29.41 | 4,494,006 | -0.09(-0.32%) |
Mar 03, 2011 | 29.72 | 30.24 | 29.30 | 29.50 | 7,800,320 | +0.17(+0.56%) |
Mar 02, 2011 | 28.97 | 29.61 | 28.87 | 29.34 | 5,276,753 | +0.47(+1.64%) |
Mar 01, 2011 | 29.37 | 29.41 | 28.44 | 28.87 | 10,102,862 | -0.28(-0.97%) |
Feb 28, 2011 | 30.27 | 30.44 | 29.15 | 29.15 | 13,808,251 | -1.16(-3.84%) |
Feb 25, 2011 | 31.68 | 32.16 | 29.81 | 30.31 | 16,972,668 | -1.49(-4.67%) |
Feb 24, 2011 | 31.40 | 31.86 | 31.09 | 31.80 | 6,206,958 | +0.34(+1.07%) |
Feb 23, 2011 | 31.71 | 32.06 | 30.77 | 31.46 | 5,843,750 | -0.06(-0.17%) |
Feb 22, 2011 | 32.14 | 32.34 | 31.47 | 31.52 | 6,713,623 | -1.13(-3.47%) |
Feb 18, 2011 | 33.31 | 33.58 | 32.64 | 32.65 | 5,304,982 | -0.43(-1.31%) |
Feb 17, 2011 | 32.42 | 33.35 | 32.37 | 33.08 | 7,180,906 | +0.61(+1.89%) |
Feb 16, 2011 | 32.67 | 32.84 | 32.34 | 32.47 | 3,329,071 | +0.18(+0.56%) |
Feb 15, 2011 | 32.64 | 32.88 | 32.29 | 32.29 | 3,508,271 | -0.20(-0.61%) |
Feb 14, 2011 | 32.86 | 32.92 | 32.25 | 32.49 | 4,410,384 | -0.26(-0.79%) |
Feb 11, 2011 | 32.27 | 32.85 | 32.16 | 32.74 | 4,787,536 | +0.28(+0.85%) |
Feb 10, 2011 | 32.16 | 32.67 | 31.93 | 32.47 | 4,852,743 | +0.13(+0.41%) |
Feb 09, 2011 | 32.98 | 33.15 | 31.90 | 32.34 | 8,157,024 | -0.99(-2.97%) |
Feb 08, 2011 | 33.45 | 33.98 | 33.10 | 33.33 | 12,391,192 | +0.15(+0.45%) |
Feb 07, 2011 | 31.84 | 33.58 | 31.61 | 33.18 | 14,446,903 | +1.71(+5.45%) |
Feb 04, 2011 | 31.98 | 32.01 | 31.09 | 31.46 | 8,171,249 | -0.46(-1.43%) |
Feb 03, 2011 | 32.32 | 32.35 | 31.71 | 31.92 | 6,580,880 | -0.46(-1.43%) |
Feb 02, 2011 | 32.35 | 33.14 | 32.16 | 32.38 | 9,585,700 | +0.09(+0.27%) |