Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.79 | 27.79 | 27.66 | 27.69 | 4,045 | -0.01(-0.05%) |
Apr 28, 2011 | 27.74 | 27.75 | 27.61 | 27.70 | 7,214 | -0.04(-0.13%) |
Apr 27, 2011 | 27.51 | 27.74 | 27.50 | 27.74 | 10,061 | +0.20(+0.73%) |
Apr 26, 2011 | 27.46 | 27.65 | 27.46 | 27.54 | 29,233 | +0.20(+0.75%) |
Apr 25, 2011 | 27.27 | 27.34 | 27.20 | 27.34 | 2,263 | -0.00(-0.00%) |
Apr 21, 2011 | 27.35 | 27.35 | 27.23 | 27.34 | 5,452 | +0.09(+0.31%) |
Apr 20, 2011 | 27.11 | 27.29 | 27.11 | 27.25 | 10,024 | +0.61(+2.29%) |
Apr 19, 2011 | 26.65 | 26.67 | 26.53 | 26.64 | 4,500 | +0.06(+0.23%) |
Apr 18, 2011 | 26.90 | 26.90 | 26.42 | 26.58 | 6,310 | -0.47(-1.74%) |
Apr 15, 2011 | 26.93 | 27.16 | 26.85 | 27.05 | 4,391 | +0.04(+0.15%) |
Apr 14, 2011 | 26.65 | 27.01 | 26.65 | 27.01 | 2,616 | +0.05(+0.19%) |
Apr 13, 2011 | 26.94 | 27.01 | 26.90 | 26.96 | 2,698 | +0.16(+0.61%) |
Apr 12, 2011 | 27.03 | 27.03 | 26.79 | 26.80 | 13,820 | -0.31(-1.13%) |
Apr 11, 2011 | 27.29 | 27.29 | 27.08 | 27.10 | 3,637 | -0.07(-0.26%) |
Apr 08, 2011 | 27.42 | 27.43 | 27.17 | 27.17 | 9,146 | -0.35(-1.26%) |
Apr 07, 2011 | 27.71 | 27.71 | 27.43 | 27.52 | 11,430 | -0.15(-0.55%) |
Apr 06, 2011 | 27.62 | 27.73 | 27.53 | 27.67 | 6,627 | +0.06(+0.22%) |
Apr 05, 2011 | 27.52 | 27.77 | 27.52 | 27.61 | 3,041 | +0.07(+0.25%) |
Apr 04, 2011 | 27.69 | 27.69 | 27.46 | 27.54 | 3,423 | -0.08(-0.29%) |
Apr 01, 2011 | 27.55 | 27.67 | 27.55 | 27.62 | 2,618 | +0.16(+0.58%) |
Mar 31, 2011 | 27.52 | 27.52 | 27.39 | 27.46 | 6,284 | -0.06(-0.22%) |
Mar 30, 2011 | 27.40 | 27.52 | 27.40 | 27.52 | 2,484 | +0.24(+0.88%) |
Mar 29, 2011 | 27.18 | 27.28 | 27.18 | 27.28 | 3,451 | +0.22(+0.81%) |
Mar 28, 2011 | 27.14 | 27.23 | 27.06 | 27.06 | 18,340 | -0.06(-0.22%) |
Mar 25, 2011 | 27.17 | 27.38 | 27.08 | 27.12 | 25,191 | +0.16(+0.59%) |
Mar 24, 2011 | 26.76 | 27.01 | 26.76 | 26.96 | 2,753 | +0.32(+1.20%) |
Mar 23, 2011 | 26.40 | 26.70 | 26.25 | 26.64 | 4,586 | +0.12(+0.45%) |
Mar 22, 2011 | 26.51 | 26.54 | 26.46 | 26.52 | 3,029 | -0.08(-0.30%) |
Mar 21, 2011 | 26.66 | 26.67 | 26.60 | 26.60 | 4,205 | +0.51(+1.95%) |
Mar 18, 2011 | 26.28 | 26.28 | 26.07 | 26.09 | 8,270 | +0.16(+0.62%) |
Mar 17, 2011 | 25.90 | 26.13 | 25.90 | 25.93 | 14,429 | +0.05(+0.19%) |
Mar 16, 2011 | 26.22 | 26.24 | 25.73 | 25.88 | 8,671 | -0.40(-1.51%) |
Mar 15, 2011 | 26.22 | 26.30 | 26.22 | 26.28 | 9,143 | -0.29(-1.11%) |
Mar 14, 2011 | 26.58 | 26.68 | 26.39 | 26.57 | 3,255 | -0.23(-0.86%) |
Mar 11, 2011 | 26.55 | 26.80 | 26.50 | 26.80 | 1,751 | +0.09(+0.34%) |
Mar 10, 2011 | 27.17 | 27.17 | 26.68 | 26.71 | 5,270 | -0.70(-2.55%) |
Mar 09, 2011 | 27.61 | 27.61 | 27.34 | 27.41 | 2,397 | -0.25(-0.90%) |
Mar 08, 2011 | 27.22 | 27.78 | 27.13 | 27.66 | 5,674 | +0.28(+1.02%) |
Mar 07, 2011 | 27.88 | 27.89 | 27.05 | 27.38 | 12,381 | -0.42(-1.51%) |
Mar 04, 2011 | 27.61 | 27.82 | 27.61 | 27.80 | 7,982 | -0.16(-0.58%) |
Mar 03, 2011 | 27.53 | 28.04 | 27.53 | 27.96 | 5,113 | +0.62(+2.28%) |
Mar 02, 2011 | 27.38 | 27.47 | 27.33 | 27.34 | 1,005 | +0.17(+0.61%) |
Mar 01, 2011 | 27.73 | 27.73 | 27.17 | 27.17 | 3,501 | -0.42(-1.53%) |
Feb 28, 2011 | 27.77 | 27.86 | 27.48 | 27.60 | 4,141 | -0.10(-0.38%) |
Feb 25, 2011 | 27.42 | 27.77 | 27.42 | 27.70 | 4,829 | +0.56(+2.06%) |
Feb 24, 2011 | 26.97 | 27.26 | 26.87 | 27.14 | 5,064 | +0.17(+0.62%) |
Feb 23, 2011 | 27.23 | 27.23 | 26.79 | 26.97 | 5,447 | -0.57(-2.06%) |
Feb 22, 2011 | 27.80 | 28.11 | 27.54 | 27.54 | 10,806 | -0.71(-2.50%) |
Feb 18, 2011 | 28.41 | 28.41 | 28.25 | 28.25 | 3,939 | -0.13(-0.47%) |
Feb 17, 2011 | 28.10 | 28.41 | 28.10 | 28.38 | 35,207 | +0.22(+0.79%) |
Feb 16, 2011 | 28.08 | 28.20 | 28.04 | 28.16 | 27,759 | +0.28(+1.00%) |
Feb 15, 2011 | 28.04 | 28.04 | 27.85 | 27.88 | 6,274 | -0.28(-0.99%) |
Feb 14, 2011 | 27.96 | 28.16 | 27.96 | 28.16 | 13,755 | +0.30(+1.08%) |
Feb 11, 2011 | 27.69 | 27.91 | 27.68 | 27.86 | 5,010 | +0.16(+0.58%) |
Feb 10, 2011 | 27.40 | 27.74 | 27.34 | 27.70 | 26,205 | +0.29(+1.05%) |
Feb 09, 2011 | 27.50 | 27.58 | 27.36 | 27.41 | 11,794 | -0.09(-0.32%) |
Feb 08, 2011 | 27.40 | 27.50 | 27.36 | 27.50 | 4,416 | +0.17(+0.61%) |
Feb 07, 2011 | 27.30 | 27.45 | 27.30 | 27.33 | 3,715 | +0.15(+0.56%) |
Feb 04, 2011 | 27.06 | 27.18 | 26.92 | 27.18 | 4,671 | +0.05(+0.18%) |
Feb 03, 2011 | 27.05 | 27.13 | 26.63 | 27.13 | 8,161 | -0.05(-0.17%) |
Feb 02, 2011 | 27.06 | 27.23 | 27.06 | 27.18 | 3,643 | +0.18(+0.68%) |