Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.15 | 33.52 | 32.79 | 33.45 | 4,618,472 | +0.33(+1.01%) |
Apr 28, 2011 | 32.79 | 33.28 | 32.73 | 33.12 | 3,426,662 | +0.36(+1.09%) |
Apr 27, 2011 | 31.89 | 33.89 | 31.63 | 32.76 | 8,118,066 | +2.07(+6.74%) |
Apr 26, 2011 | 30.82 | 30.82 | 30.43 | 30.69 | 2,429,899 | +0.15(+0.50%) |
Apr 25, 2011 | 30.57 | 30.71 | 30.46 | 30.54 | 1,086,009 | -0.09(-0.28%) |
Apr 21, 2011 | 30.33 | 30.76 | 30.31 | 30.62 | 1,567,818 | +0.38(+1.24%) |
Apr 20, 2011 | 30.62 | 30.79 | 30.17 | 30.25 | 2,858,374 | -0.02(-0.06%) |
Apr 19, 2011 | 30.44 | 30.73 | 30.14 | 30.26 | 1,902,842 | -0.08(-0.25%) |
Apr 18, 2011 | 30.30 | 30.45 | 29.95 | 30.34 | 1,979,072 | -0.31(-1.00%) |
Apr 15, 2011 | 30.53 | 30.74 | 30.10 | 30.65 | 2,862,320 | +0.33(+1.10%) |
Apr 14, 2011 | 30.12 | 30.53 | 30.04 | 30.32 | 2,277,791 | -0.09(-0.28%) |
Apr 13, 2011 | 30.37 | 30.67 | 30.32 | 30.40 | 1,467,630 | +0.32(+1.05%) |
Apr 12, 2011 | 30.18 | 30.38 | 30.04 | 30.09 | 1,128,921 | -0.26(-0.85%) |
Apr 11, 2011 | 30.17 | 30.67 | 30.16 | 30.34 | 1,809,281 | +0.17(+0.57%) |
Apr 08, 2011 | 30.85 | 31.36 | 29.97 | 30.17 | 2,690,132 | -0.74(-2.41%) |
Apr 07, 2011 | 30.31 | 31.21 | 30.24 | 30.91 | 3,558,946 | +0.65(+2.15%) |
Apr 06, 2011 | 29.95 | 30.26 | 29.73 | 30.26 | 2,462,809 | +0.38(+1.29%) |
Apr 05, 2011 | 29.49 | 29.91 | 29.44 | 29.88 | 2,092,561 | +0.32(+1.07%) |
Apr 04, 2011 | 29.61 | 29.68 | 29.47 | 29.56 | 1,454,679 | +0.02(+0.06%) |
Apr 01, 2011 | 29.32 | 29.64 | 29.28 | 29.55 | 2,588,287 | +0.56(+1.95%) |
Mar 31, 2011 | 29.32 | 29.49 | 28.20 | 28.98 | 7,275,991 | -0.46(-1.57%) |
Mar 30, 2011 | 29.44 | 29.44 | 29.44 | 29.44 | 2,749,634 | +0.77(+2.68%) |
Mar 29, 2011 | 28.48 | 28.71 | 28.38 | 28.68 | 1,965,942 | +0.15(+0.51%) |
Mar 28, 2011 | 28.20 | 28.78 | 28.15 | 28.53 | 2,735,122 | +0.30(+1.06%) |
Mar 25, 2011 | 27.99 | 28.36 | 27.73 | 28.23 | 3,126,361 | +0.34(+1.23%) |
Mar 24, 2011 | 28.20 | 28.32 | 27.77 | 27.89 | 1,767,703 | -0.10(-0.37%) |
Mar 23, 2011 | 27.40 | 28.04 | 27.34 | 27.99 | 3,080,229 | +0.48(+1.74%) |
Mar 22, 2011 | 27.93 | 27.93 | 27.29 | 27.51 | 3,603,607 | -0.75(-2.66%) |
Mar 21, 2011 | 28.29 | 28.34 | 28.14 | 28.26 | 2,090,762 | +0.69(+2.51%) |
Mar 18, 2011 | 27.22 | 27.62 | 27.18 | 27.57 | 3,216,240 | +0.70(+2.61%) |
Mar 17, 2011 | 27.22 | 27.36 | 26.76 | 26.87 | 1,947,234 | +0.04(+0.16%) |
Mar 16, 2011 | 27.10 | 27.14 | 26.68 | 26.83 | 2,502,835 | -0.25(-0.92%) |
Mar 15, 2011 | 26.96 | 27.19 | 26.92 | 27.08 | 1,900,995 | -0.22(-0.81%) |
Mar 14, 2011 | 27.33 | 27.50 | 27.14 | 27.30 | 1,593,595 | -0.36(-1.30%) |
Mar 11, 2011 | 27.14 | 27.73 | 27.06 | 27.66 | 2,022,524 | +0.51(+1.89%) |
Mar 10, 2011 | 27.33 | 27.52 | 27.12 | 27.15 | 2,115,246 | -0.54(-1.94%) |
Mar 09, 2011 | 27.52 | 28.03 | 27.51 | 27.68 | 2,299,406 | +0.09(+0.31%) |
Mar 08, 2011 | 27.26 | 27.71 | 27.18 | 27.60 | 2,845,806 | +0.40(+1.48%) |
Mar 07, 2011 | 27.26 | 27.52 | 26.99 | 27.20 | 3,050,613 | +0.08(+0.28%) |
Mar 04, 2011 | 27.28 | 27.28 | 26.91 | 27.12 | 2,052,852 | -0.21(-0.75%) |
Mar 03, 2011 | 27.04 | 27.42 | 27.04 | 27.32 | 2,393,476 | +0.48(+1.78%) |
Mar 02, 2011 | 26.85 | 27.05 | 26.70 | 26.85 | 2,499,492 | +0.05(+0.19%) |
Mar 01, 2011 | 27.30 | 27.32 | 26.68 | 26.79 | 2,953,905 | -0.47(-1.72%) |
Feb 28, 2011 | 26.70 | 27.46 | 26.70 | 27.26 | 3,170,483 | +0.56(+2.11%) |
Feb 25, 2011 | 25.50 | 26.75 | 25.50 | 26.70 | 3,406,422 | +1.26(+4.97%) |
Feb 24, 2011 | 25.36 | 25.73 | 25.24 | 25.44 | 1,912,408 | +0.03(+0.10%) |
Feb 23, 2011 | 25.92 | 25.93 | 25.16 | 25.41 | 1,904,765 | -0.58(-2.24%) |
Feb 22, 2011 | 25.92 | 26.26 | 25.79 | 25.99 | 3,658,974 | -0.24(-0.91%) |
Feb 18, 2011 | 26.03 | 26.31 | 26.03 | 26.23 | 1,785,160 | +0.18(+0.69%) |
Feb 17, 2011 | 26.05 | 26.20 | 25.94 | 26.05 | 1,687,085 | -0.02(-0.07%) |
Feb 16, 2011 | 26.14 | 26.27 | 25.94 | 26.07 | 1,163,457 | +0.01(+0.05%) |
Feb 15, 2011 | 25.90 | 26.17 | 25.84 | 26.06 | 1,588,762 | +0.09(+0.33%) |
Feb 14, 2011 | 25.84 | 26.06 | 25.73 | 25.97 | 825,116 | +0.03(+0.13%) |
Feb 11, 2011 | 25.71 | 25.99 | 25.41 | 25.94 | 1,595,913 | +0.13(+0.49%) |
Feb 10, 2011 | 25.52 | 26.11 | 25.44 | 25.81 | 2,427,355 | +0.09(+0.36%) |
Feb 09, 2011 | 25.52 | 25.77 | 25.37 | 25.71 | 3,056,187 | +0.20(+0.77%) |
Feb 08, 2011 | 25.53 | 25.63 | 25.47 | 25.52 | 2,099,680 | -0.05(-0.20%) |
Feb 07, 2011 | 25.43 | 25.65 | 25.31 | 25.57 | 1,947,947 | +0.15(+0.60%) |
Feb 04, 2011 | 25.43 | 25.53 | 24.99 | 25.42 | 2,670,614 | +0.06(+0.24%) |
Feb 03, 2011 | 24.37 | 25.64 | 24.37 | 25.36 | 3,882,042 | +0.09(+0.37%) |
Feb 02, 2011 | 25.03 | 25.37 | 24.91 | 25.26 | 2,683,730 | +0.09(+0.37%) |