Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.65 | 28.70 | 28.44 | 28.63 | 445,720 | +0.02(+0.06%) |
Apr 28, 2011 | 28.40 | 28.65 | 28.26 | 28.61 | 655,881 | +0.17(+0.59%) |
Apr 27, 2011 | 28.31 | 28.46 | 28.28 | 28.44 | 667,578 | +0.11(+0.39%) |
Apr 26, 2011 | 28.41 | 28.53 | 28.23 | 28.33 | 1,252,939 | -0.01(-0.03%) |
Apr 25, 2011 | 28.42 | 28.44 | 28.18 | 28.34 | 458,637 | -0.08(-0.27%) |
Apr 21, 2011 | 28.65 | 28.65 | 28.23 | 28.42 | 456,850 | +0.03(+0.09%) |
Apr 20, 2011 | 28.19 | 28.42 | 28.15 | 28.39 | 496,812 | +0.51(+1.81%) |
Apr 19, 2011 | 28.04 | 28.04 | 27.67 | 27.88 | 379,436 | +0.00(+0.00%) |
Apr 18, 2011 | 27.98 | 27.98 | 27.51 | 27.88 | 525,167 | -0.36(-1.28%) |
Apr 15, 2011 | 27.83 | 28.28 | 27.78 | 28.25 | 476,374 | +0.29(+1.02%) |
Apr 14, 2011 | 27.74 | 28.06 | 27.51 | 27.96 | 496,648 | -0.08(-0.30%) |
Apr 13, 2011 | 28.01 | 28.15 | 27.79 | 28.04 | 791,114 | +0.27(+0.97%) |
Apr 12, 2011 | 28.07 | 28.07 | 27.73 | 27.78 | 685,350 | -0.46(-1.61%) |
Apr 11, 2011 | 28.34 | 28.53 | 28.12 | 28.23 | 505,596 | -0.13(-0.48%) |
Apr 08, 2011 | 28.65 | 28.65 | 28.20 | 28.36 | 770,435 | -0.12(-0.41%) |
Apr 07, 2011 | 28.61 | 28.61 | 28.29 | 28.48 | 774,852 | -0.16(-0.56%) |
Apr 06, 2011 | 28.57 | 28.79 | 28.35 | 28.64 | 287,574 | +0.19(+0.65%) |
Apr 05, 2011 | 28.18 | 28.54 | 28.18 | 28.46 | 548,235 | +0.13(+0.45%) |
Apr 04, 2011 | 28.44 | 28.55 | 28.23 | 28.33 | 719,038 | -0.11(-0.39%) |
Apr 01, 2011 | 28.56 | 28.71 | 28.15 | 28.44 | 835,181 | -0.12(-0.41%) |
Mar 31, 2011 | 28.41 | 28.60 | 28.18 | 28.56 | 461,801 | +0.13(+0.44%) |
Mar 30, 2011 | 27.88 | 28.45 | 27.83 | 28.43 | 456,386 | +0.66(+2.37%) |
Mar 29, 2011 | 27.35 | 27.81 | 27.32 | 27.78 | 432,626 | +0.27(+0.98%) |
Mar 28, 2011 | 27.45 | 27.63 | 27.36 | 27.51 | 383,217 | +0.07(+0.25%) |
Mar 25, 2011 | 27.22 | 27.80 | 27.17 | 27.44 | 439,933 | +0.35(+1.28%) |
Mar 24, 2011 | 26.97 | 27.21 | 26.75 | 27.09 | 497,474 | +0.28(+1.04%) |
Mar 23, 2011 | 26.70 | 26.87 | 26.41 | 26.81 | 460,678 | +0.03(+0.09%) |
Mar 22, 2011 | 26.95 | 27.05 | 26.69 | 26.79 | 289,275 | -0.08(-0.28%) |
Mar 21, 2011 | 27.06 | 27.20 | 26.42 | 26.86 | 563,803 | +0.64(+2.44%) |
Mar 18, 2011 | 26.29 | 26.67 | 26.08 | 26.22 | 1,155,629 | +0.10(+0.39%) |
Mar 17, 2011 | 26.25 | 26.56 | 26.03 | 26.12 | 380,458 | +0.17(+0.65%) |
Mar 16, 2011 | 26.11 | 26.47 | 25.72 | 25.95 | 651,592 | -0.28(-1.06%) |
Mar 15, 2011 | 25.90 | 26.44 | 25.84 | 26.23 | 393,950 | -0.28(-1.05%) |
Mar 14, 2011 | 26.43 | 26.72 | 26.16 | 26.51 | 325,900 | -0.20(-0.76%) |
Mar 11, 2011 | 26.52 | 26.84 | 26.26 | 26.71 | 645,094 | +0.24(+0.89%) |
Mar 10, 2011 | 26.80 | 27.08 | 26.33 | 26.48 | 491,170 | -0.75(-2.75%) |
Mar 09, 2011 | 27.35 | 27.40 | 27.06 | 27.23 | 439,533 | -0.11(-0.42%) |
Mar 08, 2011 | 26.92 | 27.56 | 26.62 | 27.34 | 434,700 | +0.40(+1.49%) |
Mar 07, 2011 | 27.45 | 27.51 | 26.67 | 26.94 | 520,332 | -0.41(-1.51%) |
Mar 04, 2011 | 27.35 | 27.42 | 27.18 | 27.35 | 408,635 | -0.03(-0.09%) |
Mar 03, 2011 | 26.92 | 27.43 | 26.91 | 27.38 | 427,672 | +0.64(+2.40%) |
Mar 02, 2011 | 26.63 | 26.90 | 26.44 | 26.74 | 379,505 | -0.01(-0.03%) |
Mar 01, 2011 | 27.08 | 27.11 | 26.57 | 26.75 | 1,165,285 | -0.14(-0.53%) |
Feb 28, 2011 | 27.01 | 27.03 | 26.65 | 26.89 | 387,279 | +0.11(+0.41%) |
Feb 25, 2011 | 26.33 | 26.78 | 26.31 | 26.78 | 376,156 | +0.46(+1.76%) |
Feb 24, 2011 | 26.35 | 26.45 | 25.93 | 26.32 | 585,915 | +0.08(+0.29%) |
Feb 23, 2011 | 26.63 | 26.74 | 26.22 | 26.24 | 609,022 | -0.39(-1.46%) |
Feb 22, 2011 | 26.95 | 27.19 | 26.57 | 26.63 | 480,576 | -0.58(-2.14%) |
Feb 18, 2011 | 27.27 | 27.35 | 27.00 | 27.21 | 678,558 | +0.08(+0.28%) |
Feb 17, 2011 | 26.82 | 27.16 | 26.82 | 27.13 | 401,558 | +0.20(+0.74%) |
Feb 16, 2011 | 26.75 | 26.99 | 26.67 | 26.94 | 657,726 | +0.27(+1.01%) |
Feb 15, 2011 | 26.63 | 26.70 | 26.58 | 26.67 | 462,981 | -0.02(-0.06%) |
Feb 14, 2011 | 26.53 | 26.69 | 26.44 | 26.68 | 434,925 | +0.11(+0.41%) |
Feb 11, 2011 | 26.34 | 26.63 | 26.21 | 26.58 | 627,535 | +0.13(+0.48%) |
Feb 10, 2011 | 26.11 | 26.50 | 25.90 | 26.45 | 665,673 | +0.32(+1.22%) |
Feb 09, 2011 | 26.04 | 26.22 | 25.92 | 26.13 | 600,330 | -0.04(-0.17%) |
Feb 08, 2011 | 26.17 | 26.25 | 25.99 | 26.17 | 614,107 | +0.04(+0.14%) |
Feb 07, 2011 | 25.79 | 26.32 | 25.70 | 26.14 | 818,445 | +0.32(+1.24%) |
Feb 04, 2011 | 25.19 | 25.86 | 25.19 | 25.82 | 663,524 | -0.06(-0.23%) |
Feb 03, 2011 | 25.87 | 26.45 | 25.80 | 25.88 | 837,496 | -0.06(-0.23%) |
Feb 02, 2011 | 25.05 | 26.32 | 25.05 | 25.94 | 1,129,820 | +0.93(+3.73%) |