Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.95 | 24.99 | 24.34 | 24.38 | 5,732,365 | -0.51(-2.04%) |
Apr 28, 2011 | 24.80 | 25.24 | 24.70 | 24.88 | 5,258,247 | +0.08(+0.32%) |
Apr 27, 2011 | 25.05 | 25.05 | 24.48 | 24.81 | 6,938,402 | -0.13(-0.53%) |
Apr 26, 2011 | 24.70 | 25.25 | 24.69 | 24.94 | 7,110,975 | +0.31(+1.27%) |
Apr 25, 2011 | 24.99 | 25.20 | 24.48 | 24.63 | 6,504,677 | -0.54(-2.15%) |
Apr 21, 2011 | 25.40 | 25.47 | 25.05 | 25.17 | 5,012,161 | -0.15(-0.59%) |
Apr 20, 2011 | 25.13 | 25.62 | 25.13 | 25.31 | 4,973,809 | +0.18(+0.72%) |
Apr 19, 2011 | 25.60 | 25.80 | 24.91 | 25.13 | 8,871,748 | -0.38(-1.50%) |
Apr 18, 2011 | 25.85 | 26.11 | 25.37 | 25.52 | 6,429,180 | -0.67(-2.54%) |
Apr 15, 2011 | 26.39 | 26.39 | 25.89 | 26.18 | 4,683,291 | -0.06(-0.24%) |
Apr 14, 2011 | 26.37 | 26.46 | 26.08 | 26.25 | 3,645,669 | -0.25(-0.95%) |
Apr 13, 2011 | 26.79 | 26.88 | 26.41 | 26.50 | 2,719,518 | -0.17(-0.65%) |
Apr 12, 2011 | 26.71 | 26.96 | 26.49 | 26.67 | 2,850,146 | -0.11(-0.41%) |
Apr 11, 2011 | 26.93 | 27.24 | 26.78 | 26.78 | 2,929,593 | -0.21(-0.78%) |
Apr 08, 2011 | 27.18 | 27.29 | 26.86 | 26.99 | 2,735,642 | -0.14(-0.52%) |
Apr 07, 2011 | 27.29 | 27.58 | 26.83 | 27.13 | 5,170,032 | -0.15(-0.55%) |
Apr 06, 2011 | 27.60 | 27.78 | 26.94 | 27.28 | 5,428,737 | -0.09(-0.34%) |
Apr 05, 2011 | 26.76 | 27.83 | 26.63 | 27.37 | 8,923,101 | +0.81(+3.06%) |
Apr 04, 2011 | 27.51 | 27.54 | 26.53 | 26.56 | 7,917,622 | -0.83(-3.03%) |
Apr 01, 2011 | 27.54 | 27.66 | 27.31 | 27.39 | 3,573,944 | -0.11(-0.40%) |
Mar 31, 2011 | 28.04 | 28.05 | 27.39 | 27.50 | 8,554,271 | -0.71(-2.52%) |
Mar 30, 2011 | 28.46 | 28.53 | 28.18 | 28.21 | 2,406,774 | -0.10(-0.36%) |
Mar 29, 2011 | 28.57 | 28.62 | 28.17 | 28.31 | 3,227,504 | -0.14(-0.49%) |
Mar 28, 2011 | 28.50 | 29.26 | 28.41 | 28.45 | 3,500,808 | -0.13(-0.47%) |
Mar 25, 2011 | 28.58 | 28.88 | 28.25 | 28.59 | 3,932,736 | +0.16(+0.58%) |
Mar 24, 2011 | 28.71 | 28.80 | 28.27 | 28.42 | 3,571,054 | -0.18(-0.63%) |
Mar 23, 2011 | 28.89 | 28.89 | 28.28 | 28.60 | 3,475,020 | -0.31(-1.08%) |
Mar 22, 2011 | 28.97 | 29.26 | 28.58 | 28.91 | 5,698,227 | -0.06(-0.22%) |
Mar 21, 2011 | 28.60 | 29.09 | 28.56 | 28.98 | 8,501,497 | +1.63(+5.95%) |
Mar 18, 2011 | 28.36 | 28.67 | 27.35 | 27.35 | 9,161,135 | -0.59(-2.10%) |
Mar 17, 2011 | 28.17 | 28.29 | 27.63 | 27.94 | 3,463,542 | +0.08(+0.28%) |
Mar 16, 2011 | 28.95 | 29.23 | 27.79 | 27.86 | 7,414,299 | -0.92(-3.21%) |
Mar 15, 2011 | 28.47 | 28.93 | 28.43 | 28.78 | 7,213,316 | -0.56(-1.92%) |
Mar 14, 2011 | 28.59 | 29.49 | 28.56 | 29.34 | 5,559,597 | +0.12(+0.40%) |
Mar 11, 2011 | 28.25 | 29.77 | 28.05 | 29.23 | 9,661,216 | +0.68(+2.38%) |
Mar 10, 2011 | 28.89 | 29.11 | 28.48 | 28.55 | 3,612,890 | -0.49(-1.70%) |
Mar 09, 2011 | 29.54 | 29.72 | 28.98 | 29.04 | 3,488,172 | -0.16(-0.54%) |
Mar 08, 2011 | 29.27 | 29.50 | 29.02 | 29.20 | 3,553,290 | +0.16(+0.57%) |
Mar 07, 2011 | 29.34 | 29.51 | 28.88 | 29.03 | 3,855,324 | -0.23(-0.78%) |
Mar 04, 2011 | 29.46 | 29.46 | 28.91 | 29.26 | 4,517,252 | -0.09(-0.32%) |
Mar 03, 2011 | 29.56 | 30.08 | 29.15 | 29.35 | 7,840,669 | +0.16(+0.56%) |
Mar 02, 2011 | 28.82 | 29.46 | 28.72 | 29.19 | 5,304,049 | +0.47(+1.63%) |
Mar 01, 2011 | 29.22 | 29.26 | 28.30 | 28.72 | 10,155,122 | -0.28(-0.97%) |
Feb 28, 2011 | 30.11 | 30.28 | 29.00 | 29.00 | 13,879,679 | -1.16(-3.84%) |
Feb 25, 2011 | 31.51 | 32.00 | 29.66 | 30.16 | 17,060,464 | -1.48(-4.67%) |
Feb 24, 2011 | 31.24 | 31.69 | 30.93 | 31.64 | 6,239,065 | +0.34(+1.08%) |
Feb 23, 2011 | 31.54 | 31.90 | 30.61 | 31.30 | 5,873,979 | -0.05(-0.17%) |
Feb 22, 2011 | 31.97 | 32.17 | 31.31 | 31.36 | 6,748,352 | -1.13(-3.47%) |
Feb 18, 2011 | 33.14 | 33.41 | 32.47 | 32.48 | 5,332,424 | -0.43(-1.31%) |
Feb 17, 2011 | 32.26 | 33.18 | 32.20 | 32.91 | 7,218,052 | +0.61(+1.89%) |
Feb 16, 2011 | 32.51 | 32.67 | 32.17 | 32.30 | 3,346,291 | +0.18(+0.56%) |
Feb 15, 2011 | 32.47 | 32.71 | 32.12 | 32.12 | 3,526,419 | -0.20(-0.61%) |
Feb 14, 2011 | 32.69 | 32.75 | 32.08 | 32.32 | 4,433,199 | -0.26(-0.79%) |
Feb 11, 2011 | 32.10 | 32.69 | 31.99 | 32.58 | 4,812,301 | +0.27(+0.85%) |
Feb 10, 2011 | 31.99 | 32.51 | 31.77 | 32.30 | 4,877,845 | +0.13(+0.41%) |
Feb 09, 2011 | 32.81 | 32.98 | 31.74 | 32.17 | 8,199,219 | -0.99(-2.97%) |
Feb 08, 2011 | 33.28 | 33.80 | 32.93 | 33.16 | 12,455,289 | +0.15(+0.45%) |
Feb 07, 2011 | 31.68 | 33.41 | 31.45 | 33.01 | 14,521,634 | +1.71(+5.45%) |
Feb 04, 2011 | 31.82 | 31.85 | 30.93 | 31.30 | 8,213,518 | -0.45(-1.43%) |
Feb 03, 2011 | 32.15 | 32.18 | 31.55 | 31.75 | 6,614,922 | -0.46(-1.43%) |
Feb 02, 2011 | 32.19 | 32.97 | 31.99 | 32.22 | 9,635,286 | +0.09(+0.27%) |