Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.37 | 27.34 | 26.29 | 26.92 | 3,710,539 | -1.45(-5.12%) |
Apr 28, 2011 | 28.35 | 28.61 | 28.30 | 28.37 | 1,448,756 | -0.26(-0.91%) |
Apr 27, 2011 | 28.30 | 28.63 | 28.22 | 28.63 | 826,593 | +0.36(+1.28%) |
Apr 26, 2011 | 28.10 | 28.47 | 28.02 | 28.27 | 631,346 | +0.29(+1.03%) |
Apr 25, 2011 | 28.20 | 28.23 | 27.83 | 27.98 | 459,004 | -0.26(-0.93%) |
Apr 21, 2011 | 28.07 | 28.40 | 28.04 | 28.24 | 582,166 | +0.22(+0.78%) |
Apr 20, 2011 | 27.86 | 28.06 | 27.84 | 28.02 | 758,785 | +0.33(+1.19%) |
Apr 19, 2011 | 27.54 | 27.70 | 27.47 | 27.70 | 887,604 | +0.13(+0.46%) |
Apr 18, 2011 | 27.44 | 27.64 | 27.35 | 27.57 | 1,832,205 | +0.07(+0.25%) |
Apr 15, 2011 | 27.28 | 27.59 | 27.27 | 27.50 | 931,302 | +0.23(+0.84%) |
Apr 14, 2011 | 27.18 | 27.35 | 27.00 | 27.27 | 1,708,358 | +0.09(+0.34%) |
Apr 13, 2011 | 27.06 | 27.23 | 26.98 | 27.18 | 2,452,041 | +0.38(+1.42%) |
Apr 12, 2011 | 26.43 | 26.80 | 26.34 | 26.80 | 1,363,548 | +0.29(+1.08%) |
Apr 11, 2011 | 26.46 | 26.61 | 26.35 | 26.51 | 773,839 | +0.10(+0.38%) |
Apr 08, 2011 | 26.35 | 26.54 | 26.31 | 26.41 | 1,240,590 | +0.24(+0.94%) |
Apr 07, 2011 | 26.28 | 26.41 | 26.11 | 26.17 | 1,097,262 | -0.15(-0.58%) |
Apr 06, 2011 | 25.79 | 26.55 | 25.78 | 26.32 | 1,769,620 | +0.97(+3.83%) |
Apr 05, 2011 | 24.92 | 25.38 | 24.86 | 25.35 | 1,603,425 | +0.35(+1.38%) |
Apr 04, 2011 | 25.24 | 25.32 | 24.87 | 25.00 | 1,309,741 | -0.18(-0.70%) |
Apr 01, 2011 | 25.51 | 25.51 | 25.10 | 25.18 | 1,285,330 | -0.14(-0.57%) |
Mar 31, 2011 | 25.26 | 25.40 | 25.16 | 25.32 | 1,024,011 | +0.04(+0.17%) |
Mar 30, 2011 | 25.27 | 25.29 | 25.25 | 25.28 | 1,016,114 | -0.12(-0.47%) |
Mar 29, 2011 | 25.30 | 25.59 | 25.25 | 25.40 | 1,132,401 | +0.05(+0.20%) |
Mar 28, 2011 | 25.45 | 25.54 | 25.33 | 25.35 | 1,088,926 | -0.02(-0.07%) |
Mar 25, 2011 | 25.06 | 25.56 | 25.03 | 25.37 | 799,129 | +0.31(+1.25%) |
Mar 24, 2011 | 25.12 | 25.18 | 24.68 | 25.05 | 1,798,023 | -0.03(-0.13%) |
Mar 23, 2011 | 25.60 | 25.60 | 24.93 | 25.09 | 1,517,336 | -0.62(-2.43%) |
Mar 22, 2011 | 25.71 | 25.86 | 25.65 | 25.71 | 784,805 | -0.06(-0.23%) |
Mar 21, 2011 | 26.01 | 26.02 | 25.70 | 25.77 | 855,092 | +0.38(+1.50%) |
Mar 18, 2011 | 25.59 | 25.84 | 25.32 | 25.39 | 1,203,865 | -0.08(-0.33%) |
Mar 17, 2011 | 25.53 | 25.64 | 25.39 | 25.48 | 1,190,641 | +0.24(+0.97%) |
Mar 16, 2011 | 25.31 | 25.48 | 25.15 | 25.23 | 1,271,908 | -0.15(-0.60%) |
Mar 15, 2011 | 25.32 | 25.52 | 25.32 | 25.38 | 964,121 | -0.47(-1.83%) |
Mar 14, 2011 | 26.09 | 26.25 | 25.77 | 25.86 | 804,883 | -0.43(-1.64%) |
Mar 11, 2011 | 26.07 | 26.37 | 25.93 | 26.29 | 634,782 | +0.15(+0.58%) |
Mar 10, 2011 | 26.23 | 26.32 | 26.00 | 26.13 | 805,729 | -0.41(-1.53%) |
Mar 09, 2011 | 26.73 | 26.88 | 26.40 | 26.54 | 1,276,224 | -0.60(-2.21%) |
Mar 08, 2011 | 26.89 | 27.21 | 26.62 | 27.14 | 853,449 | +0.30(+1.13%) |
Mar 07, 2011 | 27.03 | 27.10 | 26.76 | 26.83 | 1,269,413 | -0.13(-0.47%) |
Mar 04, 2011 | 27.29 | 27.32 | 26.80 | 26.96 | 960,160 | -0.50(-1.81%) |
Mar 03, 2011 | 26.93 | 27.54 | 26.89 | 27.46 | 981,790 | +0.73(+2.75%) |
Mar 02, 2011 | 26.46 | 26.90 | 26.35 | 26.73 | 1,119,781 | +0.16(+0.60%) |
Mar 01, 2011 | 26.76 | 26.92 | 26.38 | 26.56 | 970,392 | -0.11(-0.41%) |
Feb 28, 2011 | 26.57 | 26.79 | 26.56 | 26.67 | 846,109 | +0.12(+0.45%) |
Feb 25, 2011 | 26.25 | 26.56 | 26.13 | 26.56 | 1,058,690 | +0.30(+1.16%) |
Feb 24, 2011 | 26.51 | 26.65 | 26.09 | 26.25 | 1,384,197 | -0.32(-1.21%) |
Feb 23, 2011 | 26.99 | 27.05 | 26.43 | 26.57 | 982,798 | -0.43(-1.59%) |
Feb 22, 2011 | 27.40 | 27.40 | 26.93 | 27.00 | 958,780 | -0.72(-2.59%) |
Feb 18, 2011 | 27.56 | 27.80 | 27.54 | 27.72 | 530,095 | +0.09(+0.34%) |
Feb 17, 2011 | 27.56 | 27.75 | 27.43 | 27.63 | 828,032 | +0.00(+0.00%) |
Feb 16, 2011 | 27.43 | 27.75 | 27.39 | 27.63 | 1,112,588 | +0.32(+1.17%) |
Feb 15, 2011 | 27.15 | 27.52 | 27.14 | 27.31 | 1,091,664 | +0.19(+0.68%) |
Feb 14, 2011 | 27.27 | 27.27 | 26.87 | 27.12 | 1,176,157 | -0.24(-0.89%) |
Feb 11, 2011 | 27.15 | 27.40 | 26.99 | 27.37 | 1,156,676 | +0.12(+0.43%) |
Feb 10, 2011 | 27.10 | 27.36 | 27.10 | 27.25 | 1,117,576 | +0.01(+0.03%) |
Feb 09, 2011 | 27.43 | 27.43 | 27.17 | 27.24 | 1,024,021 | -0.31(-1.13%) |
Feb 08, 2011 | 27.43 | 27.61 | 27.31 | 27.55 | 1,176,814 | +0.22(+0.80%) |
Feb 07, 2011 | 27.19 | 27.59 | 27.14 | 27.33 | 1,020,644 | +0.15(+0.56%) |
Feb 04, 2011 | 27.19 | 27.34 | 26.96 | 27.18 | 1,395,095 | +0.16(+0.59%) |
Feb 03, 2011 | 26.64 | 27.06 | 26.59 | 27.02 | 1,729,395 | +0.41(+1.55%) |
Feb 02, 2011 | 26.00 | 26.69 | 25.97 | 26.61 | 2,443,997 | +0.63(+2.44%) |