Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.38 | 28.66 | 28.20 | 28.25 | 601,077 | +0.17(+0.60%) |
Apr 28, 2011 | 27.85 | 28.22 | 27.83 | 28.08 | 743,328 | +0.15(+0.55%) |
Apr 27, 2011 | 27.85 | 27.95 | 27.62 | 27.93 | 1,072,482 | +0.22(+0.80%) |
Apr 26, 2011 | 27.75 | 27.79 | 27.55 | 27.71 | 1,197,514 | -0.16(-0.58%) |
Apr 25, 2011 | 27.68 | 27.92 | 27.57 | 27.87 | 1,139,836 | +0.38(+1.37%) |
Apr 21, 2011 | 27.63 | 27.65 | 27.38 | 27.49 | 1,253,498 | +0.18(+0.65%) |
Apr 20, 2011 | 27.26 | 27.36 | 26.81 | 27.32 | 1,546,081 | +0.87(+3.29%) |
Apr 19, 2011 | 26.35 | 26.46 | 26.24 | 26.45 | 1,108,302 | +0.16(+0.62%) |
Apr 18, 2011 | 26.24 | 26.31 | 25.95 | 26.28 | 1,759,684 | -0.21(-0.78%) |
Apr 15, 2011 | 25.98 | 26.49 | 26.25 | 26.49 | 2,131,800 | +0.52(+1.99%) |
Apr 14, 2011 | 25.93 | 25.99 | 25.84 | 25.98 | 1,987,038 | +0.15(+0.60%) |
Apr 13, 2011 | 25.86 | 25.95 | 25.75 | 25.82 | 1,550,830 | +0.82(+3.27%) |
Apr 12, 2011 | 25.01 | 25.10 | 24.87 | 25.00 | 958,840 | -0.07(-0.29%) |
Apr 11, 2011 | 25.33 | 25.37 | 25.05 | 25.08 | 1,340,817 | -0.45(-1.76%) |
Apr 08, 2011 | 25.79 | 25.79 | 25.44 | 25.53 | 2,342,653 | +0.33(+1.32%) |
Apr 07, 2011 | 25.45 | 25.49 | 25.05 | 25.19 | 2,691,254 | -0.04(-0.15%) |
Apr 06, 2011 | 25.13 | 25.34 | 25.07 | 25.23 | 2,785,247 | -0.39(-1.52%) |
Apr 05, 2011 | 25.65 | 25.70 | 25.45 | 25.62 | 4,711,834 | -0.78(-2.96%) |
Apr 04, 2011 | 26.56 | 26.60 | 26.34 | 26.40 | 2,498,770 | -0.72(-2.66%) |
Apr 01, 2011 | 27.15 | 27.29 | 26.91 | 27.12 | 2,209,486 | -0.51(-1.84%) |
Mar 31, 2011 | 27.77 | 27.79 | 27.57 | 27.63 | 920,424 | -0.43(-1.55%) |
Mar 30, 2011 | 27.91 | 28.18 | 27.85 | 28.07 | 982,313 | +0.53(+1.93%) |
Mar 29, 2011 | 27.41 | 27.60 | 27.31 | 27.54 | 940,649 | +0.22(+0.81%) |
Mar 28, 2011 | 27.46 | 27.57 | 27.31 | 27.32 | 1,186,864 | +0.20(+0.73%) |
Mar 25, 2011 | 27.16 | 27.33 | 27.05 | 27.12 | 2,952,698 | -0.88(-3.13%) |
Mar 24, 2011 | 27.69 | 28.23 | 27.63 | 27.99 | 1,833,099 | -0.18(-0.65%) |
Mar 23, 2011 | 28.25 | 28.31 | 27.92 | 28.18 | 2,207,948 | -0.38(-1.34%) |
Mar 22, 2011 | 28.75 | 28.77 | 28.44 | 28.56 | 2,617,086 | -0.86(-2.93%) |
Mar 21, 2011 | 29.38 | 29.55 | 29.38 | 29.42 | 1,700,558 | +0.38(+1.32%) |
Mar 18, 2011 | 28.05 | 29.05 | 27.81 | 29.04 | 1,970,411 | +0.41(+1.44%) |
Mar 17, 2011 | 28.35 | 28.66 | 28.29 | 28.63 | 1,621,124 | +1.08(+3.90%) |
Mar 16, 2011 | 28.36 | 28.47 | 27.28 | 27.55 | 4,595,884 | -1.20(-4.18%) |
Mar 15, 2011 | 28.61 | 28.91 | 28.12 | 28.75 | 2,992,922 | +0.63(+2.25%) |
Mar 14, 2011 | 27.44 | 28.25 | 26.90 | 28.12 | 2,488,277 | -1.16(-3.95%) |
Mar 11, 2011 | 29.32 | 29.43 | 29.06 | 29.28 | 1,110,958 | -0.73(-2.43%) |
Mar 10, 2011 | 30.21 | 30.25 | 29.94 | 30.00 | 393,709 | -0.54(-1.76%) |
Mar 09, 2011 | 30.54 | 30.69 | 30.39 | 30.54 | 619,109 | -0.23(-0.74%) |
Mar 08, 2011 | 30.54 | 30.87 | 30.45 | 30.77 | 312,829 | +0.13(+0.41%) |
Mar 07, 2011 | 31.10 | 31.17 | 30.60 | 30.65 | 637,395 | -1.03(-3.26%) |
Mar 04, 2011 | 31.65 | 31.79 | 31.46 | 31.68 | 803,566 | -0.58(-1.80%) |
Mar 03, 2011 | 32.02 | 32.35 | 31.92 | 32.26 | 515,521 | +0.46(+1.44%) |
Mar 02, 2011 | 31.82 | 31.96 | 31.71 | 31.80 | 759,234 | -0.24(-0.76%) |
Mar 01, 2011 | 32.42 | 32.42 | 31.96 | 32.05 | 688,088 | -0.14(-0.43%) |
Feb 28, 2011 | 32.12 | 32.19 | 31.97 | 32.19 | 634,935 | +0.24(+0.74%) |
Feb 25, 2011 | 31.78 | 32.16 | 31.73 | 31.95 | 1,758,201 | +0.53(+1.69%) |
Feb 24, 2011 | 31.38 | 31.51 | 31.09 | 31.42 | 1,246,171 | -0.02(-0.07%) |
Feb 23, 2011 | 31.37 | 31.57 | 31.23 | 31.44 | 1,251,631 | -0.08(-0.26%) |
Feb 22, 2011 | 31.76 | 32.00 | 31.35 | 31.52 | 690,953 | -1.25(-3.82%) |
Feb 18, 2011 | 32.66 | 32.83 | 32.66 | 32.77 | 673,834 | +0.09(+0.27%) |
Feb 17, 2011 | 32.48 | 32.81 | 32.46 | 32.69 | 575,834 | +0.09(+0.27%) |
Feb 16, 2011 | 32.29 | 32.62 | 32.21 | 32.60 | 912,263 | +0.19(+0.59%) |
Feb 15, 2011 | 32.38 | 32.50 | 32.31 | 32.41 | 447,070 | +0.14(+0.43%) |
Feb 14, 2011 | 32.09 | 32.38 | 32.04 | 32.27 | 554,643 | +0.64(+2.03%) |
Feb 11, 2011 | 31.41 | 31.74 | 31.29 | 31.63 | 380,555 | +0.16(+0.52%) |
Feb 10, 2011 | 31.63 | 31.63 | 31.32 | 31.46 | 649,780 | -0.62(-1.93%) |
Feb 09, 2011 | 31.99 | 32.14 | 31.91 | 32.08 | 469,328 | -0.18(-0.55%) |
Feb 08, 2011 | 31.88 | 32.34 | 31.88 | 32.26 | 905,990 | +0.60(+1.88%) |
Feb 07, 2011 | 31.56 | 31.76 | 31.47 | 31.66 | 880,185 | -0.17(-0.53%) |
Feb 04, 2011 | 31.85 | 31.94 | 31.67 | 31.83 | 1,090,297 | -0.24(-0.76%) |
Feb 03, 2011 | 31.85 | 32.15 | 31.68 | 32.07 | 775,456 | -0.16(-0.50%) |
Feb 02, 2011 | 32.23 | 32.51 | 32.18 | 32.24 | 866,733 | -0.08(-0.25%) |