Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.19 | 27.31 | 27.00 | 27.12 | 1,569,096 | -0.08(-0.28%) |
Apr 28, 2011 | 26.84 | 27.30 | 26.67 | 27.19 | 2,326,908 | -0.61(-2.20%) |
Apr 27, 2011 | 27.83 | 27.88 | 27.64 | 27.80 | 1,617,313 | -0.73(-2.55%) |
Apr 26, 2011 | 28.50 | 28.53 | 28.31 | 28.53 | 806,532 | -0.29(-1.00%) |
Apr 25, 2011 | 28.86 | 28.87 | 28.65 | 28.82 | 622,223 | -0.39(-1.34%) |
Apr 21, 2011 | 29.33 | 29.34 | 29.07 | 29.21 | 1,333,084 | +0.34(+1.19%) |
Apr 20, 2011 | 28.76 | 28.88 | 28.68 | 28.87 | 949,464 | +0.41(+1.45%) |
Apr 19, 2011 | 28.18 | 28.52 | 28.17 | 28.46 | 585,021 | +0.44(+1.57%) |
Apr 18, 2011 | 27.73 | 28.08 | 27.69 | 28.02 | 914,668 | -0.42(-1.48%) |
Apr 15, 2011 | 28.29 | 28.47 | 28.27 | 28.44 | 617,711 | +0.00(+0.00%) |
Apr 14, 2011 | 28.44 | 28.54 | 28.33 | 28.44 | 538,183 | -0.09(-0.30%) |
Apr 13, 2011 | 28.70 | 28.72 | 28.36 | 28.52 | 1,525,263 | +0.14(+0.50%) |
Apr 12, 2011 | 28.56 | 28.57 | 28.16 | 28.38 | 4,120,258 | -0.58(-2.02%) |
Apr 11, 2011 | 29.13 | 29.17 | 28.81 | 28.96 | 682,451 | -0.33(-1.11%) |
Apr 08, 2011 | 29.54 | 29.63 | 29.22 | 29.29 | 1,338,661 | +0.24(+0.82%) |
Apr 07, 2011 | 29.33 | 29.41 | 28.83 | 29.05 | 1,368,900 | -0.22(-0.75%) |
Apr 06, 2011 | 29.43 | 29.45 | 29.08 | 29.27 | 1,629,369 | -0.53(-1.77%) |
Apr 05, 2011 | 29.79 | 29.97 | 29.62 | 29.80 | 1,170,590 | -0.33(-1.08%) |
Apr 04, 2011 | 30.30 | 30.33 | 30.07 | 30.12 | 1,020,912 | -0.40(-1.32%) |
Apr 01, 2011 | 30.48 | 30.74 | 30.26 | 30.52 | 1,348,165 | +0.04(+0.13%) |
Mar 31, 2011 | 30.65 | 30.75 | 30.41 | 30.49 | 765,195 | -0.43(-1.39%) |
Mar 30, 2011 | 30.89 | 30.94 | 30.72 | 30.92 | 552,674 | +0.35(+1.16%) |
Mar 29, 2011 | 30.37 | 30.63 | 30.31 | 30.56 | 550,881 | +0.25(+0.82%) |
Mar 28, 2011 | 30.66 | 30.67 | 30.31 | 30.31 | 1,048,153 | -0.54(-1.74%) |
Mar 25, 2011 | 31.13 | 31.21 | 30.84 | 30.85 | 1,536,501 | -0.16(-0.52%) |
Mar 24, 2011 | 30.75 | 31.18 | 30.52 | 31.01 | 1,398,928 | +0.22(+0.72%) |
Mar 23, 2011 | 30.96 | 30.96 | 30.29 | 30.79 | 1,121,995 | -0.12(-0.40%) |
Mar 22, 2011 | 30.99 | 31.06 | 30.75 | 30.92 | 1,273,233 | -0.13(-0.43%) |
Mar 21, 2011 | 30.83 | 31.18 | 30.82 | 31.05 | 1,604,631 | +0.84(+2.79%) |
Mar 18, 2011 | 29.75 | 30.21 | 29.53 | 30.21 | 1,259,925 | +0.13(+0.45%) |
Mar 17, 2011 | 30.65 | 30.65 | 29.97 | 30.07 | 1,878,942 | +1.44(+5.02%) |
Mar 16, 2011 | 29.79 | 29.80 | 28.25 | 28.64 | 3,303,491 | -0.96(-3.24%) |
Mar 15, 2011 | 29.12 | 29.93 | 29.04 | 29.60 | 5,289,375 | -0.17(-0.58%) |
Mar 14, 2011 | 29.64 | 29.98 | 29.45 | 29.77 | 5,100,923 | -2.27(-7.08%) |
Mar 11, 2011 | 32.08 | 32.19 | 31.67 | 32.04 | 1,158,782 | -0.78(-2.36%) |
Mar 10, 2011 | 33.08 | 33.17 | 32.76 | 32.81 | 565,959 | -0.70(-2.09%) |
Mar 09, 2011 | 33.51 | 33.60 | 33.25 | 33.51 | 538,548 | -0.32(-0.93%) |
Mar 08, 2011 | 33.71 | 33.95 | 33.50 | 33.83 | 550,738 | +0.15(+0.45%) |
Mar 07, 2011 | 34.39 | 34.48 | 33.66 | 33.68 | 638,250 | -0.76(-2.20%) |
Mar 04, 2011 | 34.51 | 34.55 | 34.13 | 34.43 | 442,939 | -0.39(-1.13%) |
Mar 03, 2011 | 34.58 | 34.89 | 34.49 | 34.83 | 538,821 | +0.20(+0.58%) |
Mar 02, 2011 | 34.71 | 34.79 | 34.49 | 34.62 | 432,016 | -0.11(-0.33%) |
Mar 01, 2011 | 35.17 | 35.26 | 34.73 | 34.74 | 774,918 | -0.55(-1.55%) |
Feb 28, 2011 | 35.21 | 35.41 | 35.16 | 35.29 | 600,901 | +0.34(+0.99%) |
Feb 25, 2011 | 34.58 | 34.98 | 34.56 | 34.94 | 464,497 | +0.71(+2.07%) |
Feb 24, 2011 | 34.12 | 34.38 | 33.96 | 34.23 | 815,550 | -0.09(-0.25%) |
Feb 23, 2011 | 34.78 | 34.78 | 34.08 | 34.32 | 825,584 | -0.32(-0.91%) |
Feb 22, 2011 | 34.91 | 35.23 | 34.54 | 34.63 | 1,258,193 | -0.24(-0.69%) |
Feb 18, 2011 | 34.75 | 34.92 | 34.61 | 34.87 | 521,984 | +0.07(+0.19%) |
Feb 17, 2011 | 34.44 | 34.93 | 34.44 | 34.81 | 612,282 | +0.50(+1.45%) |
Feb 16, 2011 | 34.14 | 34.41 | 34.03 | 34.31 | 951,685 | +1.10(+3.32%) |
Feb 15, 2011 | 33.37 | 33.41 | 33.16 | 33.21 | 387,114 | -0.32(-0.94%) |
Feb 14, 2011 | 33.47 | 33.65 | 33.45 | 33.52 | 394,941 | +0.10(+0.29%) |
Feb 11, 2011 | 33.37 | 33.55 | 33.19 | 33.43 | 356,830 | +0.07(+0.20%) |
Feb 10, 2011 | 33.24 | 33.44 | 33.05 | 33.36 | 369,058 | -0.21(-0.63%) |
Feb 09, 2011 | 33.62 | 33.62 | 33.32 | 33.57 | 519,575 | -0.18(-0.54%) |
Feb 08, 2011 | 33.62 | 33.89 | 33.47 | 33.75 | 684,716 | +0.26(+0.77%) |
Feb 07, 2011 | 33.32 | 33.61 | 33.21 | 33.49 | 1,830,990 | -0.63(-1.85%) |
Feb 04, 2011 | 34.33 | 34.54 | 33.99 | 34.13 | 2,280,576 | -0.80(-2.28%) |
Feb 03, 2011 | 33.52 | 35.14 | 33.52 | 34.92 | 2,306,306 | +1.60(+4.80%) |
Feb 02, 2011 | 33.32 | 33.48 | 33.18 | 33.32 | 1,298,027 | +0.05(+0.14%) |