Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.56 | 32.38 | 30.20 | 30.62 | 1,668,714 | +0.30(+1.00%) |
Apr 28, 2011 | 30.92 | 31.06 | 29.66 | 30.32 | 935,153 | -0.32(-1.05%) |
Apr 27, 2011 | 31.63 | 31.63 | 30.14 | 30.64 | 1,076,231 | -0.70(-2.22%) |
Apr 26, 2011 | 31.53 | 31.63 | 30.71 | 31.34 | 1,284,734 | +0.66(+2.15%) |
Apr 25, 2011 | 31.03 | 31.12 | 30.42 | 30.68 | 539,498 | +0.00(+0.00%) |
Apr 21, 2011 | 31.30 | 31.40 | 30.17 | 30.68 | 1,048,823 | -0.09(-0.30%) |
Apr 20, 2011 | 29.61 | 30.79 | 28.84 | 30.77 | 1,770,821 | +1.93(+6.71%) |
Apr 19, 2011 | 29.33 | 29.34 | 28.51 | 28.83 | 605,867 | -0.27(-0.91%) |
Apr 18, 2011 | 28.97 | 29.42 | 28.24 | 29.10 | 966,678 | -0.55(-1.86%) |
Apr 15, 2011 | 29.60 | 30.15 | 29.40 | 29.65 | 1,090,613 | +0.13(+0.43%) |
Apr 14, 2011 | 28.81 | 29.68 | 28.29 | 29.52 | 1,027,832 | +0.61(+2.10%) |
Apr 13, 2011 | 29.07 | 29.25 | 28.47 | 28.92 | 1,084,257 | +0.48(+1.68%) |
Apr 12, 2011 | 29.15 | 29.45 | 28.24 | 28.44 | 1,996,408 | -1.09(-3.69%) |
Apr 11, 2011 | 30.71 | 31.02 | 29.25 | 29.53 | 3,234,934 | -0.38(-1.26%) |
Apr 08, 2011 | 31.55 | 31.90 | 29.50 | 29.91 | 8,678,859 | -0.29(-0.97%) |
Apr 07, 2011 | 30.85 | 31.00 | 29.57 | 30.20 | 1,665,675 | -0.29(-0.96%) |
Apr 06, 2011 | 29.96 | 30.94 | 29.38 | 30.49 | 4,839,001 | +1.16(+3.97%) |
Apr 05, 2011 | 28.76 | 29.71 | 28.05 | 29.33 | 2,826,511 | +0.79(+2.76%) |
Apr 04, 2011 | 28.31 | 28.66 | 27.57 | 28.54 | 2,065,621 | +0.50(+1.77%) |
Apr 01, 2011 | 27.82 | 28.18 | 27.48 | 28.04 | 3,690,472 | +0.57(+2.09%) |
Mar 31, 2011 | 28.12 | 28.52 | 27.34 | 27.47 | 16,383,040 | -1.30(-4.51%) |
Mar 30, 2011 | 29.12 | 29.84 | 28.07 | 28.77 | 2,937,255 | +0.08(+0.29%) |
Mar 29, 2011 | 26.09 | 29.04 | 26.09 | 28.69 | 3,733,326 | +2.38(+9.06%) |
Mar 28, 2011 | 25.90 | 26.80 | 25.17 | 26.30 | 2,077,841 | +0.74(+2.91%) |
Mar 25, 2011 | 26.25 | 26.30 | 25.49 | 25.56 | 578,050 | -0.39(-1.48%) |
Mar 24, 2011 | 25.85 | 26.04 | 25.10 | 25.94 | 1,418,648 | +1.13(+4.54%) |
Mar 23, 2011 | 24.89 | 25.17 | 24.22 | 24.82 | 874,997 | -0.14(-0.55%) |
Mar 22, 2011 | 25.31 | 25.61 | 24.77 | 24.95 | 885,846 | -0.58(-2.26%) |
Mar 21, 2011 | 25.91 | 25.97 | 25.31 | 25.53 | 1,169,107 | +0.28(+1.09%) |
Mar 18, 2011 | 25.43 | 25.49 | 25.01 | 25.26 | 1,231,270 | +0.56(+2.26%) |
Mar 17, 2011 | 24.38 | 25.62 | 23.95 | 24.70 | 1,925,947 | +0.92(+3.86%) |
Mar 16, 2011 | 24.08 | 24.86 | 23.28 | 23.78 | 1,223,646 | -0.31(-1.29%) |
Mar 15, 2011 | 22.92 | 24.25 | 22.30 | 24.09 | 1,443,958 | +0.41(+1.74%) |
Mar 14, 2011 | 24.28 | 24.52 | 22.80 | 23.68 | 2,083,113 | -1.49(-5.94%) |
Mar 11, 2011 | 24.00 | 25.33 | 23.96 | 25.17 | 844,799 | +0.87(+3.58%) |
Mar 10, 2011 | 24.15 | 25.16 | 23.21 | 24.30 | 2,028,823 | -1.16(-4.57%) |
Mar 09, 2011 | 26.86 | 27.18 | 25.28 | 25.47 | 1,194,374 | -0.85(-3.24%) |
Mar 08, 2011 | 26.60 | 27.31 | 26.05 | 26.32 | 1,389,813 | -0.41(-1.54%) |
Mar 07, 2011 | 29.07 | 29.07 | 25.82 | 26.73 | 2,695,930 | -1.46(-5.17%) |
Mar 04, 2011 | 28.88 | 29.13 | 27.86 | 28.19 | 1,338,108 | -0.39(-1.35%) |
Mar 03, 2011 | 28.00 | 29.05 | 27.02 | 28.58 | 1,953,500 | +1.76(+6.56%) |
Mar 02, 2011 | 27.50 | 28.15 | 26.60 | 26.82 | 1,566,254 | -0.67(-2.43%) |
Mar 01, 2011 | 29.44 | 31.05 | 27.35 | 27.48 | 2,256,769 | -1.81(-6.17%) |
Feb 28, 2011 | 28.83 | 29.67 | 27.96 | 29.29 | 2,552,320 | +1.28(+4.58%) |
Feb 25, 2011 | 27.08 | 28.25 | 26.91 | 28.01 | 1,254,816 | +1.31(+4.91%) |
Feb 24, 2011 | 26.01 | 26.85 | 25.76 | 26.70 | 983,666 | +0.65(+2.50%) |
Feb 23, 2011 | 27.41 | 27.58 | 25.50 | 26.05 | 1,451,718 | -0.95(-3.53%) |
Feb 22, 2011 | 26.48 | 29.14 | 25.94 | 27.00 | 2,225,782 | +0.14(+0.52%) |
Feb 18, 2011 | 25.32 | 28.18 | 25.13 | 26.86 | 3,017,083 | +1.82(+7.28%) |
Feb 17, 2011 | 25.03 | 25.35 | 24.48 | 25.04 | 1,411,491 | +0.35(+1.41%) |
Feb 16, 2011 | 23.35 | 25.49 | 23.30 | 24.69 | 3,954,280 | +1.76(+7.68%) |
Feb 15, 2011 | 22.66 | 24.01 | 22.19 | 22.93 | 1,984,734 | -0.39(-1.69%) |
Feb 14, 2011 | 23.79 | 23.79 | 22.92 | 23.32 | 1,811,867 | +0.16(+0.67%) |
Feb 11, 2011 | 23.94 | 24.40 | 23.10 | 23.17 | 1,441,781 | -0.82(-3.42%) |
Feb 10, 2011 | 24.81 | 24.94 | 23.74 | 23.99 | 638,592 | -0.34(-1.41%) |
Feb 09, 2011 | 24.11 | 24.73 | 23.66 | 24.33 | 381,282 | +0.15(+0.61%) |
Feb 08, 2011 | 24.22 | 24.43 | 23.95 | 24.18 | 771,882 | +0.06(+0.27%) |
Feb 07, 2011 | 24.69 | 24.84 | 23.97 | 24.12 | 1,767,724 | -0.95(-3.80%) |
Feb 04, 2011 | 25.25 | 25.28 | 24.84 | 25.07 | 199,441 | +0.14(+0.55%) |
Feb 03, 2011 | 25.44 | 25.90 | 24.74 | 24.94 | 531,505 | +0.01(+0.04%) |
Feb 02, 2011 | 25.19 | 25.33 | 23.86 | 24.93 | 681,398 | -0.04(-0.15%) |