Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.37 | 28.54 | 27.80 | 28.28 | 2,710,357 | -0.14(-0.50%) |
Apr 28, 2011 | 29.14 | 29.46 | 28.31 | 28.42 | 2,456,820 | -0.54(-1.87%) |
Apr 27, 2011 | 28.12 | 29.12 | 27.33 | 28.96 | 3,138,731 | +1.10(+3.93%) |
Apr 26, 2011 | 27.98 | 28.07 | 27.36 | 27.87 | 3,258,341 | -0.20(-0.73%) |
Apr 25, 2011 | 29.11 | 29.83 | 27.92 | 28.07 | 3,765,232 | -1.23(-4.20%) |
Apr 21, 2011 | 29.69 | 29.83 | 28.82 | 29.30 | 2,305,190 | -0.16(-0.56%) |
Apr 20, 2011 | 29.10 | 30.04 | 29.08 | 29.47 | 2,966,227 | +0.86(+3.01%) |
Apr 19, 2011 | 29.35 | 29.51 | 28.32 | 28.60 | 3,960,390 | -0.73(-2.48%) |
Apr 18, 2011 | 29.70 | 29.75 | 28.35 | 29.33 | 3,520,439 | -0.48(-1.60%) |
Apr 15, 2011 | 29.77 | 30.30 | 28.98 | 29.81 | 5,689,324 | +0.56(+1.93%) |
Apr 14, 2011 | 32.21 | 33.04 | 28.64 | 29.25 | 17,474,282 | -2.92(-9.09%) |
Apr 13, 2011 | 31.84 | 32.43 | 31.65 | 32.17 | 2,963,184 | +0.70(+2.23%) |
Apr 12, 2011 | 32.03 | 32.54 | 31.17 | 31.47 | 3,641,692 | -0.60(-1.86%) |
Apr 11, 2011 | 33.64 | 33.64 | 31.60 | 32.07 | 4,992,100 | -1.33(-3.99%) |
Apr 08, 2011 | 31.52 | 33.72 | 31.12 | 33.40 | 7,386,682 | +2.59(+8.41%) |
Apr 07, 2011 | 30.75 | 31.32 | 30.58 | 30.80 | 2,798,316 | +0.12(+0.38%) |
Apr 06, 2011 | 31.60 | 31.84 | 30.38 | 30.69 | 3,447,845 | -0.68(-2.17%) |
Apr 05, 2011 | 30.20 | 31.39 | 29.92 | 31.37 | 3,206,902 | +1.11(+3.68%) |
Apr 04, 2011 | 29.33 | 30.30 | 29.28 | 30.26 | 2,357,832 | +1.34(+4.63%) |
Apr 01, 2011 | 28.86 | 29.32 | 28.31 | 28.92 | 1,916,539 | -0.16(-0.54%) |
Mar 31, 2011 | 29.24 | 29.50 | 28.84 | 29.07 | 1,924,289 | +0.09(+0.30%) |
Mar 30, 2011 | 28.99 | 29.17 | 28.61 | 28.99 | 1,766,661 | +0.55(+1.93%) |
Mar 29, 2011 | 28.20 | 29.02 | 27.88 | 28.44 | 1,480,455 | +0.15(+0.53%) |
Mar 28, 2011 | 28.89 | 29.09 | 28.26 | 28.29 | 2,005,706 | -0.84(-2.88%) |
Mar 25, 2011 | 29.44 | 29.91 | 29.07 | 29.13 | 2,142,819 | -0.13(-0.43%) |
Mar 24, 2011 | 29.76 | 30.14 | 29.07 | 29.25 | 3,823,795 | -0.12(-0.40%) |
Mar 23, 2011 | 27.98 | 29.47 | 27.92 | 29.37 | 2,186,285 | +1.53(+5.51%) |
Mar 22, 2011 | 27.99 | 28.19 | 27.48 | 27.84 | 1,524,118 | -0.33(-1.17%) |
Mar 21, 2011 | 28.21 | 28.32 | 27.65 | 28.17 | 1,549,469 | +0.98(+3.60%) |
Mar 18, 2011 | 26.91 | 27.60 | 26.69 | 27.19 | 3,208,155 | +0.63(+2.39%) |
Mar 17, 2011 | 26.46 | 26.99 | 26.29 | 26.55 | 1,741,161 | +0.21(+0.80%) |
Mar 16, 2011 | 27.09 | 27.38 | 26.00 | 26.34 | 2,438,060 | -0.63(-2.35%) |
Mar 15, 2011 | 26.08 | 27.21 | 25.72 | 26.98 | 3,034,096 | -0.54(-1.96%) |
Mar 14, 2011 | 27.88 | 28.09 | 27.17 | 27.52 | 1,944,010 | -0.64(-2.28%) |
Mar 11, 2011 | 26.98 | 28.54 | 26.78 | 28.16 | 2,400,045 | +0.52(+1.90%) |
Mar 10, 2011 | 28.35 | 28.50 | 27.33 | 27.63 | 3,794,674 | -1.39(-4.80%) |
Mar 09, 2011 | 30.50 | 30.66 | 29.03 | 29.03 | 3,263,232 | -1.38(-4.53%) |
Mar 08, 2011 | 30.11 | 30.49 | 28.86 | 30.41 | 2,834,004 | +0.19(+0.62%) |
Mar 07, 2011 | 31.37 | 31.78 | 30.08 | 30.22 | 3,521,653 | -0.75(-2.43%) |
Mar 04, 2011 | 30.55 | 31.21 | 30.46 | 30.97 | 2,295,769 | +0.86(+2.86%) |
Mar 03, 2011 | 30.71 | 30.77 | 29.86 | 30.11 | 2,959,754 | -0.99(-3.20%) |
Mar 02, 2011 | 31.53 | 31.67 | 30.73 | 31.10 | 1,926,320 | -0.14(-0.45%) |
Mar 01, 2011 | 31.31 | 31.50 | 30.44 | 31.24 | 3,266,297 | +0.63(+2.05%) |
Feb 28, 2011 | 30.30 | 30.78 | 29.89 | 30.62 | 2,262,827 | +0.81(+2.73%) |
Feb 25, 2011 | 29.12 | 29.81 | 29.08 | 29.80 | 1,298,254 | +1.10(+3.85%) |
Feb 24, 2011 | 29.76 | 29.94 | 28.67 | 28.70 | 2,462,814 | -1.18(-3.94%) |
Feb 23, 2011 | 30.09 | 31.07 | 29.67 | 29.88 | 3,408,033 | +0.06(+0.21%) |
Feb 22, 2011 | 31.45 | 32.20 | 29.78 | 29.81 | 4,579,256 | +0.22(+0.74%) |
Feb 18, 2011 | 28.09 | 29.60 | 27.98 | 29.60 | 5,055,356 | +1.89(+6.84%) |
Feb 17, 2011 | 27.31 | 27.74 | 26.86 | 27.70 | 2,371,775 | +0.35(+1.29%) |
Feb 16, 2011 | 28.38 | 28.50 | 26.68 | 27.35 | 3,696,083 | -1.24(-4.33%) |
Feb 15, 2011 | 28.64 | 28.89 | 28.09 | 28.59 | 3,166,628 | +0.92(+3.31%) |
Feb 14, 2011 | 27.15 | 27.98 | 27.04 | 27.67 | 1,874,839 | +1.06(+4.00%) |
Feb 11, 2011 | 26.98 | 27.49 | 26.55 | 26.61 | 1,525,011 | -0.38(-1.42%) |
Feb 10, 2011 | 26.60 | 27.21 | 26.29 | 26.99 | 1,324,283 | +0.11(+0.41%) |
Feb 09, 2011 | 27.91 | 28.12 | 26.75 | 26.88 | 2,478,546 | -0.83(-2.99%) |
Feb 08, 2011 | 27.44 | 27.80 | 27.23 | 27.71 | 2,109,223 | +0.85(+3.15%) |
Feb 07, 2011 | 27.11 | 27.33 | 26.71 | 26.86 | 1,194,439 | +0.11(+0.41%) |
Feb 04, 2011 | 27.62 | 27.67 | 26.65 | 26.75 | 2,110,469 | -0.58(-2.12%) |
Feb 03, 2011 | 26.83 | 27.40 | 26.13 | 27.33 | 2,094,823 | +0.76(+2.86%) |
Feb 02, 2011 | 27.08 | 27.20 | 26.32 | 26.57 | 1,512,616 | -0.49(-1.79%) |