Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.50 | 28.80 | 28.48 | 28.69 | 127,288 | +0.52(+1.85%) |
Apr 28, 2011 | 28.06 | 28.28 | 28.04 | 28.17 | 172,879 | +0.00(+0.02%) |
Apr 27, 2011 | 28.12 | 28.18 | 27.87 | 28.17 | 67,432 | +0.01(+0.05%) |
Apr 26, 2011 | 27.64 | 28.21 | 27.64 | 28.15 | 111,437 | +0.52(+1.88%) |
Apr 25, 2011 | 27.69 | 27.70 | 27.58 | 27.63 | 33,377 | +0.01(+0.03%) |
Apr 21, 2011 | 27.52 | 27.64 | 27.39 | 27.62 | 24,672 | +0.27(+1.00%) |
Apr 20, 2011 | 26.71 | 27.35 | 26.28 | 27.35 | 101,527 | +1.07(+4.07%) |
Apr 19, 2011 | 26.02 | 26.28 | 25.96 | 26.28 | 90,228 | +0.13(+0.48%) |
Apr 18, 2011 | 26.06 | 26.25 | 25.93 | 26.16 | 154,193 | -0.44(-1.64%) |
Apr 15, 2011 | 26.42 | 26.60 | 26.16 | 26.59 | 37,058 | +0.13(+0.47%) |
Apr 14, 2011 | 26.28 | 26.47 | 26.16 | 26.47 | 30,736 | -0.03(-0.11%) |
Apr 13, 2011 | 26.48 | 26.60 | 26.28 | 26.49 | 117,178 | +0.20(+0.74%) |
Apr 12, 2011 | 26.49 | 26.55 | 26.09 | 26.30 | 92,749 | -0.56(-2.08%) |
Apr 11, 2011 | 27.22 | 27.22 | 26.79 | 26.86 | 54,214 | -0.33(-1.23%) |
Apr 08, 2011 | 27.51 | 27.55 | 27.07 | 27.19 | 38,793 | -0.19(-0.70%) |
Apr 07, 2011 | 27.33 | 27.51 | 27.16 | 27.38 | 43,840 | +0.01(+0.03%) |
Apr 06, 2011 | 27.39 | 27.48 | 27.14 | 27.37 | 35,902 | +0.21(+0.77%) |
Apr 05, 2011 | 26.87 | 27.43 | 26.87 | 27.16 | 169,625 | +0.69(+2.61%) |
Apr 04, 2011 | 26.81 | 26.90 | 26.32 | 26.47 | 208,683 | -0.38(-1.40%) |
Apr 01, 2011 | 27.34 | 27.39 | 26.75 | 26.85 | 186,725 | -0.36(-1.33%) |
Mar 31, 2011 | 27.29 | 27.38 | 27.07 | 27.21 | 326,399 | -0.11(-0.41%) |
Mar 30, 2011 | 27.52 | 27.52 | 27.16 | 27.32 | 53,699 | +0.04(+0.15%) |
Mar 29, 2011 | 26.94 | 27.29 | 26.74 | 27.28 | 36,558 | +0.24(+0.89%) |
Mar 28, 2011 | 27.07 | 27.32 | 27.01 | 27.04 | 77,203 | +0.03(+0.10%) |
Mar 25, 2011 | 27.01 | 27.36 | 27.01 | 27.01 | 74,501 | +0.04(+0.14%) |
Mar 24, 2011 | 26.49 | 27.15 | 26.49 | 26.97 | 247,956 | +0.62(+2.34%) |
Mar 23, 2011 | 25.96 | 26.42 | 25.75 | 26.35 | 111,622 | +0.28(+1.07%) |
Mar 22, 2011 | 26.23 | 26.31 | 26.03 | 26.08 | 199,558 | -0.20(-0.78%) |
Mar 21, 2011 | 26.33 | 26.37 | 26.18 | 26.28 | 329,290 | +0.61(+2.39%) |
Mar 18, 2011 | 25.92 | 25.96 | 25.60 | 25.67 | 213,739 | +0.03(+0.14%) |
Mar 17, 2011 | 25.87 | 25.99 | 25.61 | 25.63 | 184,181 | +0.11(+0.44%) |
Mar 16, 2011 | 25.86 | 26.36 | 25.37 | 25.52 | 585,914 | -0.43(-1.65%) |
Mar 15, 2011 | 25.75 | 26.14 | 25.75 | 25.95 | 244,493 | -0.25(-0.94%) |
Mar 14, 2011 | 26.14 | 26.50 | 26.02 | 26.19 | 184,428 | -0.07(-0.28%) |
Mar 11, 2011 | 25.74 | 26.34 | 25.72 | 26.27 | 122,275 | +0.30(+1.14%) |
Mar 10, 2011 | 26.08 | 26.25 | 25.82 | 25.97 | 861,142 | -0.53(-2.00%) |
Mar 09, 2011 | 27.15 | 27.15 | 26.45 | 26.50 | 780,718 | -0.86(-3.15%) |
Mar 08, 2011 | 27.38 | 27.60 | 27.08 | 27.36 | 204,404 | -0.06(-0.22%) |
Mar 07, 2011 | 28.18 | 28.19 | 27.05 | 27.42 | 294,106 | -0.68(-2.43%) |
Mar 04, 2011 | 28.49 | 28.49 | 27.98 | 28.11 | 199,952 | -0.34(-1.21%) |
Mar 03, 2011 | 28.26 | 28.51 | 28.17 | 28.45 | 165,726 | +0.55(+1.96%) |
Mar 02, 2011 | 27.66 | 28.37 | 27.66 | 27.90 | 235,039 | +0.24(+0.87%) |
Mar 01, 2011 | 28.29 | 28.41 | 27.61 | 27.66 | 307,790 | -0.60(-2.13%) |
Feb 28, 2011 | 28.92 | 28.92 | 27.93 | 28.26 | 115,491 | -0.43(-1.49%) |
Feb 25, 2011 | 28.39 | 28.75 | 28.32 | 28.69 | 257,516 | +0.64(+2.30%) |
Feb 24, 2011 | 27.61 | 28.17 | 27.50 | 28.05 | 268,520 | +0.39(+1.41%) |
Feb 23, 2011 | 28.15 | 28.18 | 27.17 | 27.66 | 364,232 | -0.58(-2.05%) |
Feb 22, 2011 | 28.94 | 29.01 | 28.20 | 28.24 | 238,758 | -1.17(-3.98%) |
Feb 18, 2011 | 29.72 | 29.72 | 29.31 | 29.40 | 90,430 | -0.17(-0.58%) |
Feb 17, 2011 | 29.17 | 29.67 | 29.09 | 29.58 | 385,798 | +0.33(+1.14%) |
Feb 16, 2011 | 29.17 | 29.30 | 29.04 | 29.24 | 124,446 | +0.24(+0.82%) |
Feb 15, 2011 | 29.28 | 29.31 | 28.81 | 29.01 | 154,809 | -0.27(-0.92%) |
Feb 14, 2011 | 29.07 | 29.50 | 29.04 | 29.27 | 264,887 | +0.35(+1.22%) |
Feb 11, 2011 | 28.54 | 29.03 | 28.37 | 28.92 | 218,546 | +0.34(+1.20%) |
Feb 10, 2011 | 28.16 | 28.62 | 28.02 | 28.58 | 277,968 | +0.06(+0.21%) |
Feb 09, 2011 | 28.52 | 28.76 | 28.41 | 28.52 | 330,990 | -0.02(-0.07%) |
Feb 08, 2011 | 28.71 | 28.71 | 28.35 | 28.54 | 407,944 | -0.14(-0.49%) |
Feb 07, 2011 | 28.81 | 28.96 | 28.59 | 28.68 | 727,302 | +0.02(+0.08%) |
Feb 04, 2011 | 28.30 | 28.68 | 28.25 | 28.65 | 132,523 | +0.43(+1.53%) |
Feb 03, 2011 | 28.33 | 28.33 | 27.98 | 28.22 | 159,709 | -0.07(-0.25%) |
Feb 02, 2011 | 28.04 | 28.46 | 28.02 | 28.29 | 138,887 | +0.14(+0.51%) |