Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.26 | 27.39 | 25.81 | 27.00 | 5,641,318 | -0.61(-2.22%) |
Apr 28, 2011 | 29.42 | 29.84 | 27.20 | 27.61 | 4,322,296 | -2.68(-8.84%) |
Apr 27, 2011 | 30.24 | 30.30 | 29.79 | 30.29 | 1,259,388 | +0.13(+0.42%) |
Apr 26, 2011 | 29.77 | 30.31 | 29.68 | 30.16 | 965,883 | +0.63(+2.14%) |
Apr 25, 2011 | 29.75 | 29.79 | 29.37 | 29.53 | 478,262 | -0.27(-0.92%) |
Apr 21, 2011 | 29.33 | 29.89 | 29.30 | 29.80 | 706,714 | +0.72(+2.46%) |
Apr 20, 2011 | 29.40 | 29.49 | 28.97 | 29.08 | 749,831 | +0.31(+1.07%) |
Apr 19, 2011 | 28.66 | 28.96 | 28.42 | 28.78 | 762,205 | +0.32(+1.11%) |
Apr 18, 2011 | 28.33 | 28.52 | 27.92 | 28.46 | 1,261,198 | -0.22(-0.77%) |
Apr 15, 2011 | 28.04 | 28.78 | 27.89 | 28.68 | 1,373,603 | +0.66(+2.37%) |
Apr 14, 2011 | 27.69 | 28.06 | 27.56 | 28.02 | 665,352 | +0.15(+0.55%) |
Apr 13, 2011 | 28.45 | 28.56 | 27.79 | 27.86 | 1,247,294 | -0.29(-1.03%) |
Apr 12, 2011 | 28.59 | 28.65 | 28.08 | 28.15 | 1,800,787 | -0.67(-2.34%) |
Apr 11, 2011 | 29.34 | 29.52 | 28.65 | 28.83 | 1,123,583 | -0.42(-1.43%) |
Apr 08, 2011 | 30.21 | 30.39 | 29.09 | 29.25 | 1,202,218 | -0.79(-2.64%) |
Apr 07, 2011 | 30.50 | 30.83 | 29.97 | 30.04 | 884,386 | -0.49(-1.62%) |
Apr 06, 2011 | 30.93 | 30.99 | 30.39 | 30.53 | 576,976 | -0.15(-0.50%) |
Apr 05, 2011 | 30.87 | 31.13 | 30.61 | 30.69 | 1,208,547 | -0.32(-1.02%) |
Apr 04, 2011 | 30.86 | 31.32 | 30.86 | 31.00 | 1,108,036 | +0.27(+0.89%) |
Apr 01, 2011 | 30.47 | 31.04 | 30.41 | 30.73 | 987,501 | +0.56(+1.87%) |
Mar 31, 2011 | 30.22 | 30.32 | 29.98 | 30.17 | 1,014,206 | -0.01(-0.03%) |
Mar 30, 2011 | 30.41 | 30.46 | 30.05 | 30.18 | 979,030 | -0.02(-0.06%) |
Mar 29, 2011 | 30.09 | 30.47 | 29.88 | 30.19 | 783,736 | +0.04(+0.14%) |
Mar 28, 2011 | 30.99 | 31.02 | 30.12 | 30.15 | 940,234 | -0.72(-2.32%) |
Mar 25, 2011 | 30.74 | 31.33 | 30.54 | 30.87 | 1,580,573 | +0.30(+0.98%) |
Mar 24, 2011 | 29.80 | 30.65 | 29.77 | 30.57 | 1,452,503 | +0.94(+3.17%) |
Mar 23, 2011 | 29.77 | 29.89 | 29.54 | 29.63 | 1,026,240 | -0.18(-0.60%) |
Mar 22, 2011 | 29.91 | 29.95 | 29.55 | 29.81 | 984,058 | -0.04(-0.14%) |
Mar 21, 2011 | 29.95 | 29.98 | 29.62 | 29.85 | 1,372,414 | +0.99(+3.43%) |
Mar 18, 2011 | 29.06 | 29.16 | 28.47 | 28.86 | 1,420,412 | +0.13(+0.45%) |
Mar 17, 2011 | 28.89 | 29.02 | 28.49 | 28.73 | 985,376 | +0.30(+1.05%) |
Mar 16, 2011 | 28.50 | 28.93 | 28.03 | 28.44 | 1,802,474 | -0.14(-0.48%) |
Mar 15, 2011 | 28.35 | 28.77 | 28.32 | 28.57 | 1,203,623 | +0.01(+0.03%) |
Mar 14, 2011 | 28.64 | 29.26 | 28.03 | 28.56 | 1,692,634 | -0.46(-1.59%) |
Mar 11, 2011 | 28.70 | 29.20 | 28.62 | 29.02 | 1,167,804 | +0.14(+0.47%) |
Mar 10, 2011 | 29.28 | 29.40 | 28.79 | 28.89 | 1,056,198 | -0.93(-3.12%) |
Mar 09, 2011 | 30.09 | 30.18 | 29.54 | 29.82 | 1,469,956 | -0.39(-1.30%) |
Mar 08, 2011 | 30.19 | 30.59 | 30.01 | 30.21 | 924,056 | +0.03(+0.11%) |
Mar 07, 2011 | 30.91 | 31.16 | 30.02 | 30.18 | 951,187 | -0.71(-2.29%) |
Mar 04, 2011 | 31.11 | 31.23 | 30.58 | 30.88 | 866,190 | -0.32(-1.01%) |
Mar 03, 2011 | 30.22 | 31.29 | 30.22 | 31.20 | 1,169,033 | +1.23(+4.10%) |
Mar 02, 2011 | 30.01 | 30.35 | 29.66 | 29.97 | 1,356,590 | +0.03(+0.11%) |
Mar 01, 2011 | 30.62 | 30.80 | 29.79 | 29.94 | 992,095 | -0.48(-1.57%) |
Feb 28, 2011 | 30.57 | 30.95 | 30.27 | 30.41 | 946,533 | -0.03(-0.08%) |
Feb 25, 2011 | 30.40 | 30.75 | 30.34 | 30.44 | 1,077,201 | +0.22(+0.73%) |
Feb 24, 2011 | 30.39 | 30.76 | 29.93 | 30.22 | 1,558,764 | -0.26(-0.87%) |
Feb 23, 2011 | 31.14 | 31.16 | 30.12 | 30.48 | 2,073,071 | -0.61(-1.97%) |
Feb 22, 2011 | 31.69 | 31.69 | 30.95 | 31.10 | 2,001,650 | -0.92(-2.88%) |
Feb 18, 2011 | 32.79 | 32.79 | 31.91 | 32.02 | 1,087,355 | -0.73(-2.24%) |
Feb 17, 2011 | 32.58 | 32.82 | 32.40 | 32.75 | 792,118 | +0.19(+0.58%) |
Feb 16, 2011 | 32.66 | 32.86 | 32.49 | 32.56 | 704,146 | +0.13(+0.39%) |
Feb 15, 2011 | 33.36 | 33.36 | 32.40 | 32.44 | 991,926 | -1.05(-3.13%) |
Feb 14, 2011 | 33.33 | 33.68 | 32.85 | 33.48 | 840,996 | +0.31(+0.93%) |
Feb 11, 2011 | 32.38 | 33.30 | 32.37 | 33.18 | 782,960 | +0.20(+0.59%) |
Feb 10, 2011 | 32.48 | 33.00 | 32.32 | 32.98 | 1,329,522 | +0.46(+1.42%) |
Feb 09, 2011 | 32.55 | 32.98 | 32.38 | 32.52 | 1,166,773 | +0.00(+0.00%) |
Feb 08, 2011 | 32.93 | 32.93 | 32.34 | 32.52 | 1,448,712 | -0.46(-1.40%) |
Feb 07, 2011 | 32.65 | 33.25 | 32.49 | 32.98 | 1,480,857 | +0.35(+1.07%) |
Feb 04, 2011 | 31.93 | 34.20 | 31.75 | 32.63 | 3,001,448 | +0.78(+2.44%) |
Feb 03, 2011 | 31.87 | 32.08 | 31.21 | 31.86 | 1,298,296 | -0.03(-0.11%) |
Feb 02, 2011 | 32.82 | 33.06 | 31.83 | 31.89 | 2,736,936 | -0.90(-2.76%) |