Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.98 | 29.11 | 28.74 | 29.07 | 4,025,600 | +0.25(+0.87%) |
Apr 28, 2011 | 28.71 | 29.60 | 28.41 | 28.82 | 5,878,997 | -0.75(-2.53%) |
Apr 27, 2011 | 29.36 | 29.77 | 29.30 | 29.57 | 3,936,150 | +0.35(+1.20%) |
Apr 26, 2011 | 28.75 | 29.33 | 28.74 | 29.22 | 3,371,284 | +0.55(+1.92%) |
Apr 25, 2011 | 29.00 | 29.03 | 28.36 | 28.67 | 2,672,567 | -0.29(-1.00%) |
Apr 21, 2011 | 28.36 | 29.05 | 28.07 | 28.96 | 4,548,422 | +0.84(+3.00%) |
Apr 20, 2011 | 27.57 | 28.64 | 27.57 | 28.12 | 4,046,780 | +1.15(+4.26%) |
Apr 19, 2011 | 26.76 | 26.97 | 26.45 | 26.97 | 3,200,920 | +0.29(+1.07%) |
Apr 18, 2011 | 26.54 | 26.72 | 26.07 | 26.68 | 5,374,880 | -0.41(-1.51%) |
Apr 15, 2011 | 26.81 | 27.21 | 26.76 | 27.09 | 3,524,517 | +0.23(+0.84%) |
Apr 14, 2011 | 26.95 | 27.15 | 26.61 | 26.87 | 4,648,040 | -0.34(-1.23%) |
Apr 13, 2011 | 27.39 | 27.51 | 26.91 | 27.20 | 4,534,771 | +0.08(+0.29%) |
Apr 12, 2011 | 27.82 | 27.92 | 26.84 | 27.12 | 11,372,516 | -0.85(-3.03%) |
Apr 11, 2011 | 28.30 | 28.41 | 27.75 | 27.97 | 4,032,194 | -0.40(-1.41%) |
Apr 08, 2011 | 28.85 | 28.96 | 27.99 | 28.37 | 3,486,380 | -0.23(-0.79%) |
Apr 07, 2011 | 29.19 | 29.35 | 28.43 | 28.59 | 3,872,102 | -0.67(-2.30%) |
Apr 06, 2011 | 30.27 | 30.27 | 29.06 | 29.27 | 5,123,368 | -0.73(-2.45%) |
Apr 05, 2011 | 30.60 | 30.68 | 29.99 | 30.00 | 5,342,586 | -0.73(-2.39%) |
Apr 04, 2011 | 30.60 | 30.97 | 30.40 | 30.74 | 3,022,851 | +0.24(+0.78%) |
Apr 01, 2011 | 30.11 | 30.80 | 30.11 | 30.50 | 3,944,726 | +0.50(+1.68%) |
Mar 31, 2011 | 29.43 | 30.03 | 29.30 | 29.99 | 3,131,917 | +0.41(+1.37%) |
Mar 30, 2011 | 29.58 | 29.60 | 29.57 | 29.59 | 2,825,111 | +0.23(+0.78%) |
Mar 29, 2011 | 28.70 | 29.41 | 28.49 | 29.36 | 2,907,258 | +0.62(+2.16%) |
Mar 28, 2011 | 29.26 | 29.46 | 28.66 | 28.74 | 4,800,069 | -0.35(-1.20%) |
Mar 25, 2011 | 28.53 | 29.36 | 28.38 | 29.09 | 6,286,890 | +0.59(+2.07%) |
Mar 24, 2011 | 28.21 | 28.60 | 27.84 | 28.50 | 3,379,494 | +0.49(+1.75%) |
Mar 23, 2011 | 27.38 | 28.33 | 26.93 | 28.01 | 5,197,765 | +0.45(+1.64%) |
Mar 22, 2011 | 28.70 | 28.70 | 27.33 | 27.56 | 5,086,893 | -1.13(-3.94%) |
Mar 21, 2011 | 28.69 | 28.82 | 28.58 | 28.68 | 2,332,410 | +0.66(+2.36%) |
Mar 18, 2011 | 28.16 | 28.32 | 27.62 | 28.02 | 5,151,366 | +0.29(+1.06%) |
Mar 17, 2011 | 28.07 | 28.50 | 27.71 | 27.73 | 5,454,818 | +0.33(+1.19%) |
Mar 16, 2011 | 27.71 | 28.16 | 27.18 | 27.40 | 6,077,914 | -0.36(-1.29%) |
Mar 15, 2011 | 27.63 | 27.91 | 27.56 | 27.76 | 5,378,132 | -0.32(-1.15%) |
Mar 14, 2011 | 27.67 | 28.60 | 27.48 | 28.08 | 6,382,026 | -0.02(-0.07%) |
Mar 11, 2011 | 28.67 | 28.71 | 27.73 | 28.10 | 6,049,930 | -0.68(-2.35%) |
Mar 10, 2011 | 28.58 | 29.08 | 28.17 | 28.78 | 5,723,528 | -0.32(-1.11%) |
Mar 09, 2011 | 28.87 | 29.31 | 28.58 | 29.10 | 3,542,070 | +0.18(+0.64%) |
Mar 08, 2011 | 28.61 | 29.18 | 28.29 | 28.92 | 4,066,720 | +0.45(+1.59%) |
Mar 07, 2011 | 29.31 | 29.57 | 28.33 | 28.47 | 4,019,803 | -0.80(-2.73%) |
Mar 04, 2011 | 29.14 | 29.39 | 28.87 | 29.26 | 4,001,614 | +0.05(+0.17%) |
Mar 03, 2011 | 28.99 | 29.38 | 28.84 | 29.22 | 4,056,164 | +0.64(+2.24%) |
Mar 02, 2011 | 28.52 | 29.06 | 28.38 | 28.58 | 4,629,649 | +0.03(+0.09%) |
Mar 01, 2011 | 29.24 | 29.48 | 28.30 | 28.55 | 4,025,951 | -0.66(-2.27%) |
Feb 28, 2011 | 29.22 | 29.36 | 28.70 | 29.21 | 5,671,656 | +0.25(+0.86%) |
Feb 25, 2011 | 28.63 | 28.97 | 28.44 | 28.96 | 5,056,209 | +0.60(+2.11%) |
Feb 24, 2011 | 28.50 | 28.85 | 27.84 | 28.36 | 5,489,963 | -0.23(-0.80%) |
Feb 23, 2011 | 29.26 | 29.40 | 27.83 | 28.59 | 6,319,869 | -0.67(-2.30%) |
Feb 22, 2011 | 29.72 | 30.03 | 29.21 | 29.27 | 4,384,015 | -0.93(-3.08%) |
Feb 18, 2011 | 30.17 | 30.30 | 29.93 | 30.20 | 3,915,902 | +0.08(+0.27%) |
Feb 17, 2011 | 30.18 | 30.37 | 29.88 | 30.11 | 3,997,751 | -0.11(-0.36%) |
Feb 16, 2011 | 30.05 | 30.51 | 29.98 | 30.22 | 7,186,169 | +0.31(+1.04%) |
Feb 15, 2011 | 29.87 | 30.12 | 29.74 | 29.91 | 5,187,557 | -0.21(-0.70%) |
Feb 14, 2011 | 28.87 | 30.13 | 28.76 | 30.12 | 7,206,143 | +1.02(+3.49%) |
Feb 11, 2011 | 27.66 | 29.23 | 27.66 | 29.11 | 11,946,373 | +1.34(+4.83%) |
Feb 10, 2011 | 26.99 | 27.81 | 26.78 | 27.77 | 7,166,428 | +0.65(+2.40%) |
Feb 09, 2011 | 27.06 | 27.37 | 27.01 | 27.11 | 6,702,405 | +0.05(+0.19%) |
Feb 08, 2011 | 26.65 | 27.26 | 26.65 | 27.06 | 4,622,247 | +0.54(+2.03%) |
Feb 07, 2011 | 25.50 | 26.81 | 25.39 | 26.52 | 7,550,946 | +1.29(+5.13%) |
Feb 04, 2011 | 24.85 | 25.31 | 24.70 | 25.23 | 4,521,546 | +0.49(+1.99%) |
Feb 03, 2011 | 24.81 | 24.84 | 24.17 | 24.74 | 9,833,196 | -0.01(-0.03%) |
Feb 02, 2011 | 25.33 | 25.33 | 24.68 | 24.74 | 6,318,698 | -0.58(-2.29%) |