Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.68 | 28.98 | 28.64 | 28.75 | 3,364,496 | +0.04(+0.14%) |
Apr 28, 2011 | 29.13 | 29.25 | 28.69 | 28.71 | 1,945,668 | -0.35(-1.20%) |
Apr 27, 2011 | 28.68 | 29.14 | 28.52 | 29.06 | 1,586,874 | +0.52(+1.82%) |
Apr 26, 2011 | 28.59 | 28.70 | 28.43 | 28.54 | 1,473,960 | +0.07(+0.26%) |
Apr 25, 2011 | 28.57 | 28.68 | 28.41 | 28.46 | 1,426,596 | -0.11(-0.38%) |
Apr 21, 2011 | 28.72 | 28.86 | 28.51 | 28.57 | 1,293,204 | -0.30(-1.02%) |
Apr 20, 2011 | 28.44 | 28.89 | 28.44 | 28.87 | 1,495,452 | +0.71(+2.50%) |
Apr 19, 2011 | 28.41 | 28.52 | 28.09 | 28.16 | 1,983,712 | -0.26(-0.91%) |
Apr 18, 2011 | 28.18 | 28.48 | 28.07 | 28.43 | 1,929,188 | -0.02(-0.09%) |
Apr 15, 2011 | 28.27 | 28.45 | 28.05 | 28.45 | 1,560,000 | +0.25(+0.90%) |
Apr 14, 2011 | 28.04 | 28.39 | 27.93 | 28.20 | 2,080,332 | -0.05(-0.18%) |
Apr 13, 2011 | 28.03 | 28.27 | 27.66 | 28.25 | 2,423,954 | +0.27(+0.95%) |
Apr 12, 2011 | 27.85 | 28.25 | 27.61 | 27.98 | 3,343,536 | -0.05(-0.20%) |
Apr 11, 2011 | 27.98 | 28.16 | 27.80 | 28.04 | 1,343,750 | +0.19(+0.68%) |
Apr 08, 2011 | 28.47 | 28.63 | 27.64 | 27.84 | 1,795,276 | -0.61(-2.14%) |
Apr 07, 2011 | 28.37 | 28.90 | 28.35 | 28.45 | 1,509,874 | +0.07(+0.25%) |
Apr 06, 2011 | 28.41 | 28.68 | 28.36 | 28.39 | 2,113,766 | +0.05(+0.16%) |
Apr 05, 2011 | 28.20 | 28.65 | 28.07 | 28.34 | 1,598,404 | +0.17(+0.60%) |
Apr 04, 2011 | 28.34 | 28.40 | 27.93 | 28.17 | 1,194,242 | -0.19(-0.67%) |
Apr 01, 2011 | 27.91 | 28.60 | 27.89 | 28.36 | 2,882,018 | +0.60(+2.16%) |
Mar 31, 2011 | 28.10 | 28.12 | 27.45 | 27.76 | 2,537,404 | -0.34(-1.21%) |
Mar 30, 2011 | 28.10 | 28.12 | 27.70 | 28.10 | 1,710,288 | +0.52(+1.89%) |
Mar 29, 2011 | 27.52 | 27.77 | 27.45 | 27.58 | 1,755,880 | +0.07(+0.27%) |
Mar 28, 2011 | 27.65 | 27.76 | 27.43 | 27.50 | 1,533,950 | -0.16(-0.56%) |
Mar 25, 2011 | 27.66 | 27.90 | 27.54 | 27.66 | 1,996,808 | +0.02(+0.07%) |
Mar 24, 2011 | 27.25 | 27.67 | 27.07 | 27.64 | 2,181,044 | +0.56(+2.07%) |
Mar 23, 2011 | 26.79 | 27.18 | 26.59 | 27.08 | 1,615,780 | +0.26(+0.97%) |
Mar 22, 2011 | 26.92 | 27.02 | 26.72 | 26.82 | 2,191,396 | +0.02(+0.09%) |
Mar 21, 2011 | 26.83 | 27.20 | 26.74 | 26.80 | 1,967,114 | -0.23(-0.85%) |
Mar 18, 2011 | 26.85 | 27.04 | 26.75 | 27.02 | 3,356,516 | +0.35(+1.33%) |
Mar 17, 2011 | 27.11 | 27.11 | 26.50 | 26.67 | 2,717,980 | -0.16(-0.61%) |
Mar 16, 2011 | 26.52 | 26.98 | 26.33 | 26.84 | 3,018,354 | +0.14(+0.52%) |
Mar 15, 2011 | 26.53 | 26.90 | 26.43 | 26.70 | 2,255,602 | -0.32(-1.18%) |
Mar 14, 2011 | 26.77 | 27.41 | 26.75 | 27.02 | 3,741,026 | +0.30(+1.10%) |
Mar 11, 2011 | 26.27 | 26.81 | 26.23 | 26.72 | 2,876,414 | +0.54(+2.06%) |
Mar 10, 2011 | 25.79 | 26.45 | 25.71 | 26.18 | 2,443,022 | +0.20(+0.77%) |
Mar 09, 2011 | 25.83 | 26.04 | 25.50 | 25.98 | 1,741,656 | +0.08(+0.31%) |
Mar 08, 2011 | 25.38 | 26.00 | 25.34 | 25.90 | 2,331,320 | +0.54(+2.15%) |
Mar 07, 2011 | 26.10 | 26.14 | 25.20 | 25.36 | 2,843,522 | -0.63(-2.44%) |
Mar 04, 2011 | 26.21 | 26.46 | 25.77 | 25.99 | 3,720,180 | +0.33(+1.31%) |
Mar 03, 2011 | 25.48 | 25.86 | 25.44 | 25.66 | 3,018,656 | +0.39(+1.54%) |
Mar 02, 2011 | 25.09 | 25.48 | 25.02 | 25.27 | 2,834,308 | +0.21(+0.82%) |
Mar 01, 2011 | 25.20 | 25.50 | 25.00 | 25.06 | 3,225,778 | -0.10(-0.40%) |
Feb 28, 2011 | 25.21 | 25.39 | 24.98 | 25.16 | 3,853,486 | -0.07(-0.30%) |
Feb 25, 2011 | 25.39 | 25.52 | 24.98 | 25.23 | 3,555,744 | -0.09(-0.36%) |
Feb 24, 2011 | 24.95 | 25.42 | 24.91 | 25.32 | 7,264,420 | +1.04(+4.26%) |
Feb 23, 2011 | 25.36 | 26.25 | 24.25 | 24.29 | 9,989,602 | -1.80(-6.88%) |
Feb 22, 2011 | 26.21 | 26.59 | 25.93 | 26.09 | 4,300,078 | -0.27(-1.04%) |
Feb 18, 2011 | 26.16 | 26.38 | 25.78 | 26.36 | 2,299,308 | +0.18(+0.71%) |
Feb 17, 2011 | 26.23 | 26.50 | 25.91 | 26.18 | 2,758,510 | -0.05(-0.19%) |
Feb 16, 2011 | 27.32 | 27.90 | 26.15 | 26.23 | 7,852,228 | +0.76(+2.96%) |
Feb 15, 2011 | 25.66 | 25.95 | 25.43 | 25.47 | 3,861,774 | +0.24(+0.95%) |
Feb 14, 2011 | 25.18 | 25.30 | 25.02 | 25.23 | 1,862,512 | -0.02(-0.08%) |
Feb 11, 2011 | 24.76 | 25.28 | 24.64 | 25.25 | 1,801,696 | +0.46(+1.86%) |
Feb 10, 2011 | 24.77 | 24.89 | 24.59 | 24.79 | 3,280,176 | -0.04(-0.16%) |
Feb 09, 2011 | 24.82 | 24.99 | 24.71 | 24.83 | 1,973,044 | +0.01(+0.06%) |
Feb 08, 2011 | 24.86 | 25.02 | 24.64 | 24.82 | 3,539,202 | -0.05(-0.22%) |
Feb 07, 2011 | 24.86 | 24.99 | 24.65 | 24.87 | 2,886,028 | +0.02(+0.06%) |
Feb 04, 2011 | 24.69 | 25.11 | 24.56 | 24.86 | 2,452,838 | +0.23(+0.91%) |
Feb 03, 2011 | 24.79 | 25.18 | 24.45 | 24.63 | 4,192,020 | -0.11(-0.42%) |
Feb 02, 2011 | 25.00 | 25.11 | 24.61 | 24.73 | 4,813,474 | -0.86(-3.36%) |