Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.68 | 27.06 | 26.33 | 26.60 | 3,934,550 | +0.00(+0.00%) |
Apr 28, 2011 | 28.00 | 28.26 | 26.13 | 26.60 | 15,091,149 | +0.07(+0.28%) |
Apr 27, 2011 | 26.60 | 26.85 | 26.17 | 26.53 | 5,619,916 | +0.47(+1.79%) |
Apr 26, 2011 | 25.69 | 26.24 | 25.67 | 26.06 | 4,220,884 | +0.42(+1.64%) |
Apr 25, 2011 | 25.63 | 25.73 | 25.22 | 25.64 | 2,839,287 | -0.12(-0.47%) |
Apr 21, 2011 | 25.55 | 26.09 | 25.35 | 25.76 | 2,929,467 | +0.32(+1.26%) |
Apr 20, 2011 | 25.85 | 25.87 | 25.19 | 25.44 | 4,492,417 | +0.07(+0.26%) |
Apr 19, 2011 | 25.16 | 25.39 | 24.85 | 25.37 | 4,239,343 | +0.46(+1.85%) |
Apr 18, 2011 | 24.63 | 25.22 | 24.50 | 24.91 | 6,346,278 | -0.55(-2.15%) |
Apr 15, 2011 | 25.53 | 25.69 | 25.14 | 25.46 | 5,998,463 | +0.03(+0.13%) |
Apr 14, 2011 | 25.79 | 25.91 | 25.35 | 25.43 | 5,582,822 | -0.67(-2.59%) |
Apr 13, 2011 | 27.06 | 27.08 | 25.91 | 26.10 | 5,591,724 | -0.69(-2.59%) |
Apr 12, 2011 | 26.59 | 27.24 | 26.53 | 26.79 | 6,323,562 | +0.27(+1.03%) |
Apr 11, 2011 | 26.16 | 26.65 | 25.89 | 26.52 | 5,218,879 | +0.76(+2.96%) |
Apr 08, 2011 | 26.73 | 26.77 | 25.57 | 25.76 | 8,282,735 | -0.94(-3.50%) |
Apr 07, 2011 | 27.12 | 27.24 | 26.49 | 26.69 | 4,855,414 | -0.45(-1.65%) |
Apr 06, 2011 | 27.73 | 27.88 | 26.77 | 27.14 | 7,249,221 | +0.08(+0.30%) |
Apr 05, 2011 | 26.91 | 27.29 | 26.84 | 27.06 | 3,367,512 | -0.16(-0.59%) |
Apr 04, 2011 | 27.64 | 27.76 | 27.10 | 27.22 | 1,875,502 | -0.05(-0.20%) |
Apr 01, 2011 | 27.98 | 28.06 | 27.11 | 27.28 | 4,865,574 | -0.29(-1.04%) |
Mar 31, 2011 | 27.84 | 28.00 | 27.44 | 27.56 | 2,555,499 | -0.63(-2.25%) |
Mar 30, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 2,242,256 | +0.54(+1.96%) |
Mar 29, 2011 | 27.31 | 27.70 | 26.89 | 27.66 | 3,928,585 | +0.41(+1.50%) |
Mar 28, 2011 | 27.98 | 27.98 | 27.10 | 27.25 | 4,067,610 | -0.53(-1.92%) |
Mar 25, 2011 | 28.05 | 28.13 | 27.61 | 27.78 | 3,288,791 | -0.23(-0.83%) |
Mar 24, 2011 | 28.03 | 28.22 | 27.63 | 28.02 | 2,435,021 | +0.19(+0.70%) |
Mar 23, 2011 | 27.78 | 28.04 | 27.19 | 27.82 | 5,885,653 | -0.01(-0.02%) |
Mar 22, 2011 | 28.87 | 28.99 | 27.58 | 27.83 | 9,807,005 | -1.12(-3.85%) |
Mar 21, 2011 | 28.61 | 28.98 | 28.61 | 28.95 | 3,181,017 | +0.92(+3.29%) |
Mar 18, 2011 | 28.65 | 28.86 | 27.77 | 28.02 | 5,818,117 | +0.37(+1.33%) |
Mar 17, 2011 | 27.94 | 28.42 | 27.60 | 27.66 | 4,750,660 | +0.18(+0.67%) |
Mar 16, 2011 | 27.99 | 28.03 | 27.17 | 27.47 | 6,303,464 | -0.58(-2.06%) |
Mar 15, 2011 | 27.76 | 28.31 | 27.75 | 28.05 | 6,429,059 | -0.71(-2.46%) |
Mar 14, 2011 | 28.81 | 29.35 | 28.40 | 28.76 | 4,005,532 | -0.30(-1.03%) |
Mar 11, 2011 | 28.12 | 29.30 | 28.08 | 29.06 | 7,377,830 | +0.07(+0.25%) |
Mar 10, 2011 | 28.75 | 29.67 | 28.70 | 28.99 | 5,083,200 | -0.41(-1.39%) |
Mar 09, 2011 | 29.26 | 29.82 | 29.07 | 29.39 | 5,146,113 | -0.01(-0.02%) |
Mar 08, 2011 | 28.52 | 29.67 | 28.52 | 29.40 | 8,534,204 | +1.18(+4.19%) |
Mar 07, 2011 | 28.46 | 28.71 | 27.79 | 28.22 | 5,587,208 | -0.02(-0.07%) |
Mar 04, 2011 | 28.63 | 28.68 | 27.89 | 28.24 | 5,198,642 | -0.54(-1.88%) |
Mar 03, 2011 | 28.54 | 28.95 | 28.37 | 28.78 | 6,516,709 | +1.27(+4.61%) |
Mar 02, 2011 | 27.59 | 27.92 | 27.21 | 27.51 | 7,033,350 | +0.03(+0.12%) |
Mar 01, 2011 | 29.29 | 29.29 | 27.20 | 27.48 | 9,461,967 | -1.78(-6.07%) |
Feb 28, 2011 | 29.90 | 29.94 | 28.82 | 29.25 | 4,210,642 | -0.24(-0.82%) |
Feb 25, 2011 | 29.41 | 29.89 | 29.36 | 29.49 | 4,370,217 | +0.37(+1.28%) |
Feb 24, 2011 | 29.00 | 29.25 | 28.28 | 29.12 | 6,957,848 | +0.21(+0.74%) |
Feb 23, 2011 | 29.22 | 29.24 | 27.82 | 28.91 | 10,651,850 | -1.08(-3.61%) |
Feb 22, 2011 | 29.84 | 30.36 | 29.39 | 29.99 | 9,105,691 | -1.52(-4.81%) |
Feb 18, 2011 | 31.48 | 31.54 | 31.09 | 31.50 | 2,205,417 | -0.02(-0.06%) |
Feb 17, 2011 | 31.46 | 31.63 | 31.34 | 31.52 | 2,002,055 | -0.13(-0.40%) |
Feb 16, 2011 | 31.72 | 32.11 | 31.52 | 31.65 | 2,963,065 | +0.15(+0.49%) |
Feb 15, 2011 | 31.40 | 31.88 | 31.06 | 31.50 | 3,880,910 | -0.07(-0.21%) |
Feb 14, 2011 | 31.91 | 31.95 | 31.23 | 31.56 | 3,032,656 | -0.41(-1.30%) |
Feb 11, 2011 | 31.10 | 32.25 | 31.05 | 31.98 | 3,903,480 | +0.55(+1.74%) |
Feb 10, 2011 | 30.82 | 31.44 | 30.79 | 31.43 | 3,449,412 | +0.10(+0.32%) |
Feb 09, 2011 | 31.05 | 31.46 | 30.75 | 31.33 | 3,311,383 | +0.28(+0.90%) |
Feb 08, 2011 | 30.74 | 31.13 | 30.57 | 31.05 | 3,269,338 | +0.30(+0.98%) |
Feb 07, 2011 | 30.46 | 31.31 | 30.41 | 30.75 | 3,377,664 | +0.45(+1.48%) |
Feb 04, 2011 | 30.29 | 30.52 | 29.95 | 30.30 | 2,435,917 | +0.22(+0.73%) |
Feb 03, 2011 | 30.26 | 30.46 | 29.87 | 30.08 | 4,550,289 | -0.27(-0.88%) |
Feb 02, 2011 | 29.97 | 30.47 | 29.73 | 30.35 | 3,924,208 | -0.15(-0.50%) |