Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.71 | 27.78 | 27.38 | 27.48 | 21,563,350 | -0.24(-0.85%) |
Apr 28, 2011 | 27.49 | 27.86 | 27.48 | 27.71 | 13,102,910 | +0.11(+0.40%) |
Apr 27, 2011 | 27.59 | 27.77 | 27.35 | 27.60 | 17,081,366 | +0.08(+0.30%) |
Apr 26, 2011 | 27.57 | 27.77 | 27.32 | 27.52 | 19,091,656 | -0.26(-0.93%) |
Apr 25, 2011 | 27.67 | 27.84 | 27.58 | 27.78 | 11,619,754 | -0.18(-0.63%) |
Apr 21, 2011 | 28.16 | 28.23 | 27.77 | 27.96 | 11,383,293 | -0.10(-0.37%) |
Apr 20, 2011 | 28.31 | 28.48 | 27.99 | 28.06 | 12,040,222 | +0.13(+0.45%) |
Apr 19, 2011 | 28.02 | 28.12 | 27.79 | 27.94 | 9,501,800 | +0.01(+0.03%) |
Apr 18, 2011 | 27.94 | 27.97 | 27.52 | 27.93 | 11,164,599 | -0.30(-1.07%) |
Apr 15, 2011 | 28.07 | 28.40 | 28.06 | 28.23 | 14,120,327 | +0.24(+0.87%) |
Apr 14, 2011 | 27.82 | 28.08 | 27.70 | 27.99 | 8,936,852 | +0.13(+0.45%) |
Apr 13, 2011 | 27.99 | 28.08 | 27.49 | 27.86 | 13,980,432 | -0.07(-0.24%) |
Apr 12, 2011 | 27.68 | 28.10 | 27.63 | 27.93 | 11,555,930 | +0.12(+0.43%) |
Apr 11, 2011 | 27.70 | 28.06 | 27.66 | 27.81 | 9,516,990 | +0.10(+0.37%) |
Apr 08, 2011 | 28.03 | 28.08 | 27.54 | 27.71 | 13,321,696 | -0.27(-0.98%) |
Apr 07, 2011 | 27.69 | 28.03 | 27.54 | 27.98 | 14,068,818 | +0.24(+0.88%) |
Apr 06, 2011 | 27.88 | 27.95 | 27.52 | 27.74 | 13,626,472 | -0.07(-0.27%) |
Apr 05, 2011 | 27.57 | 27.99 | 27.55 | 27.81 | 13,665,156 | +0.10(+0.35%) |
Apr 04, 2011 | 27.72 | 27.91 | 27.54 | 27.71 | 8,888,382 | -0.07(-0.24%) |
Apr 01, 2011 | 27.44 | 28.01 | 27.34 | 27.78 | 12,513,273 | +0.37(+1.35%) |
Mar 31, 2011 | 27.58 | 27.71 | 27.23 | 27.41 | 12,059,333 | -0.38(-1.36%) |
Mar 30, 2011 | 27.79 | 27.79 | 27.79 | 27.79 | 10,449,226 | -0.10(-0.34%) |
Mar 29, 2011 | 27.64 | 27.97 | 27.48 | 27.88 | 24,844,882 | +0.78(+2.86%) |
Mar 28, 2011 | 27.71 | 27.74 | 27.08 | 27.11 | 11,611,113 | -0.57(-2.06%) |
Mar 25, 2011 | 27.67 | 27.97 | 27.62 | 27.68 | 10,296,956 | +0.04(+0.16%) |
Mar 24, 2011 | 27.26 | 27.92 | 27.21 | 27.63 | 13,550,788 | +0.55(+2.02%) |
Mar 23, 2011 | 26.69 | 27.13 | 26.65 | 27.08 | 11,495,124 | +0.24(+0.91%) |
Mar 22, 2011 | 26.89 | 27.08 | 26.82 | 26.84 | 8,799,519 | -0.10(-0.38%) |
Mar 21, 2011 | 27.02 | 27.06 | 26.89 | 26.94 | 10,417,978 | +0.32(+1.19%) |
Mar 18, 2011 | 26.66 | 26.83 | 26.45 | 26.63 | 15,376,445 | +0.18(+0.67%) |
Mar 17, 2011 | 26.68 | 26.72 | 26.26 | 26.45 | 13,157,274 | +0.06(+0.22%) |
Mar 16, 2011 | 26.73 | 26.82 | 26.20 | 26.39 | 18,941,204 | -0.45(-1.68%) |
Mar 15, 2011 | 26.84 | 27.13 | 26.74 | 26.84 | 12,036,162 | -0.29(-1.06%) |
Mar 14, 2011 | 27.31 | 27.32 | 26.83 | 27.13 | 11,805,565 | -0.34(-1.24%) |
Mar 11, 2011 | 27.39 | 27.62 | 27.12 | 27.47 | 10,454,623 | +0.05(+0.19%) |
Mar 10, 2011 | 27.62 | 27.74 | 27.32 | 27.42 | 12,030,999 | -0.44(-1.59%) |
Mar 09, 2011 | 27.43 | 27.94 | 27.30 | 27.86 | 12,633,334 | +0.47(+1.70%) |
Mar 08, 2011 | 27.16 | 27.56 | 27.03 | 27.40 | 19,288,716 | +0.31(+1.15%) |
Mar 07, 2011 | 27.37 | 27.69 | 27.06 | 27.09 | 12,109,170 | -0.26(-0.94%) |
Mar 04, 2011 | 27.51 | 27.81 | 27.02 | 27.34 | 12,622,207 | -0.24(-0.88%) |
Mar 03, 2011 | 27.20 | 27.64 | 27.14 | 27.58 | 10,972,526 | +0.65(+2.43%) |
Mar 02, 2011 | 26.89 | 27.17 | 26.69 | 26.93 | 17,257,482 | -0.07(-0.27%) |
Mar 01, 2011 | 27.28 | 27.71 | 26.95 | 27.00 | 13,633,884 | -0.52(-1.89%) |
Feb 28, 2011 | 27.29 | 27.58 | 27.22 | 27.53 | 13,235,984 | +0.29(+1.05%) |
Feb 25, 2011 | 27.33 | 27.53 | 27.02 | 27.24 | 13,246,795 | -0.04(-0.16%) |
Feb 24, 2011 | 27.35 | 27.67 | 27.02 | 27.28 | 12,725,729 | -0.12(-0.43%) |
Feb 23, 2011 | 27.92 | 28.12 | 27.11 | 27.40 | 20,549,876 | -0.58(-2.07%) |
Feb 22, 2011 | 28.87 | 28.93 | 27.74 | 27.98 | 28,046,342 | -0.29(-1.01%) |
Feb 18, 2011 | 28.01 | 28.28 | 27.91 | 28.27 | 17,565,682 | +0.22(+0.79%) |
Feb 17, 2011 | 27.79 | 28.08 | 27.63 | 28.05 | 11,157,568 | +0.24(+0.85%) |
Feb 16, 2011 | 27.72 | 27.98 | 27.61 | 27.81 | 9,265,962 | +0.12(+0.45%) |
Feb 15, 2011 | 27.61 | 27.72 | 27.42 | 27.69 | 8,900,476 | +0.08(+0.29%) |
Feb 14, 2011 | 27.53 | 27.67 | 27.38 | 27.61 | 12,354,057 | +0.07(+0.27%) |
Feb 11, 2011 | 27.20 | 27.53 | 26.94 | 27.53 | 13,697,058 | +0.12(+0.46%) |
Feb 10, 2011 | 27.28 | 27.51 | 27.22 | 27.41 | 8,180,568 | +0.10(+0.38%) |
Feb 09, 2011 | 27.23 | 27.33 | 27.16 | 27.31 | 9,278,821 | +0.01(+0.03%) |
Feb 08, 2011 | 26.91 | 27.38 | 26.75 | 27.30 | 8,354,574 | +0.41(+1.53%) |
Feb 07, 2011 | 27.03 | 27.09 | 26.86 | 26.89 | 9,602,872 | -0.15(-0.54%) |
Feb 04, 2011 | 27.00 | 27.29 | 26.82 | 27.03 | 10,299,182 | +0.07(+0.27%) |
Feb 03, 2011 | 26.87 | 27.22 | 26.79 | 26.96 | 7,719,825 | +0.10(+0.38%) |
Feb 02, 2011 | 26.97 | 27.15 | 26.73 | 26.86 | 10,593,745 | -0.32(-1.16%) |