Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.87 | 27.54 | 26.76 | 27.54 | 10,519,467 | +0.62(+2.31%) |
Apr 28, 2011 | 26.65 | 27.06 | 26.62 | 26.91 | 7,196,721 | +0.08(+0.31%) |
Apr 27, 2011 | 27.09 | 27.11 | 26.27 | 26.83 | 9,828,074 | -0.12(-0.44%) |
Apr 26, 2011 | 26.77 | 27.02 | 26.60 | 26.95 | 5,726,290 | +0.10(+0.38%) |
Apr 25, 2011 | 27.28 | 27.39 | 26.75 | 26.85 | 6,734,868 | -0.22(-0.80%) |
Apr 21, 2011 | 26.88 | 27.15 | 26.69 | 27.06 | 6,930,748 | +0.41(+1.53%) |
Apr 20, 2011 | 26.47 | 26.79 | 26.42 | 26.66 | 8,261,886 | +0.77(+2.98%) |
Apr 19, 2011 | 25.63 | 26.02 | 25.56 | 25.89 | 8,083,940 | +0.37(+1.45%) |
Apr 18, 2011 | 25.65 | 25.69 | 25.08 | 25.51 | 9,673,253 | -0.68(-2.58%) |
Apr 15, 2011 | 26.13 | 26.46 | 25.97 | 26.19 | 7,290,422 | -0.07(-0.25%) |
Apr 14, 2011 | 25.81 | 26.30 | 25.57 | 26.26 | 9,021,921 | +0.06(+0.23%) |
Apr 13, 2011 | 26.48 | 26.64 | 25.97 | 26.20 | 8,547,514 | +0.07(+0.27%) |
Apr 12, 2011 | 26.72 | 26.75 | 25.75 | 26.12 | 16,031,056 | -1.11(-4.06%) |
Apr 11, 2011 | 27.79 | 27.86 | 27.02 | 27.23 | 11,759,725 | -0.67(-2.40%) |
Apr 08, 2011 | 27.34 | 28.01 | 27.29 | 27.90 | 13,525,308 | +0.90(+3.32%) |
Apr 07, 2011 | 26.53 | 27.04 | 26.20 | 27.00 | 12,857,481 | +0.37(+1.39%) |
Apr 06, 2011 | 27.12 | 27.23 | 26.41 | 26.63 | 11,133,934 | -0.42(-1.57%) |
Apr 05, 2011 | 27.18 | 27.46 | 26.94 | 27.06 | 9,473,959 | -0.12(-0.44%) |
Apr 04, 2011 | 27.21 | 27.29 | 27.11 | 27.18 | 7,170,173 | +0.10(+0.35%) |
Apr 01, 2011 | 27.08 | 27.42 | 26.99 | 27.08 | 7,466,220 | +0.26(+0.98%) |
Mar 31, 2011 | 27.05 | 27.21 | 26.78 | 26.82 | 6,875,295 | +0.13(+0.47%) |
Mar 30, 2011 | 26.75 | 27.08 | 26.51 | 26.69 | 9,042,391 | +0.21(+0.79%) |
Mar 29, 2011 | 26.42 | 26.66 | 26.24 | 26.48 | 7,794,937 | -0.03(-0.11%) |
Mar 28, 2011 | 26.76 | 26.99 | 26.50 | 26.51 | 7,177,092 | -0.39(-1.44%) |
Mar 25, 2011 | 26.82 | 27.26 | 26.79 | 26.90 | 8,768,327 | +0.08(+0.29%) |
Mar 24, 2011 | 26.97 | 27.08 | 26.66 | 26.82 | 8,551,803 | -0.05(-0.20%) |
Mar 23, 2011 | 27.21 | 27.31 | 26.73 | 26.88 | 12,380,547 | -0.38(-1.40%) |
Mar 22, 2011 | 27.15 | 27.33 | 26.93 | 27.26 | 10,202,953 | +0.02(+0.07%) |
Mar 21, 2011 | 26.85 | 27.28 | 26.85 | 27.24 | 13,688,130 | +1.06(+4.04%) |
Mar 18, 2011 | 26.83 | 26.99 | 25.97 | 26.18 | 16,031,436 | -0.48(-1.79%) |
Mar 17, 2011 | 26.08 | 26.82 | 25.75 | 26.66 | 15,310,938 | +1.33(+5.27%) |
Mar 16, 2011 | 25.44 | 26.29 | 25.01 | 25.33 | 17,946,130 | -0.15(-0.59%) |
Mar 15, 2011 | 25.47 | 25.71 | 25.43 | 25.48 | 18,067,642 | -0.38(-1.46%) |
Mar 14, 2011 | 25.59 | 25.93 | 25.22 | 25.86 | 10,693,946 | -0.23(-0.87%) |
Mar 11, 2011 | 24.88 | 26.24 | 24.69 | 26.08 | 14,473,147 | +0.57(+2.23%) |
Mar 10, 2011 | 25.98 | 26.06 | 25.26 | 25.51 | 19,349,458 | -1.15(-4.33%) |
Mar 09, 2011 | 27.21 | 27.27 | 26.48 | 26.67 | 11,740,072 | -0.20(-0.73%) |
Mar 08, 2011 | 28.01 | 28.01 | 26.84 | 26.87 | 16,384,595 | -1.17(-4.16%) |
Mar 07, 2011 | 28.81 | 29.02 | 27.89 | 28.03 | 14,863,660 | -0.51(-1.80%) |
Mar 04, 2011 | 28.24 | 28.56 | 28.07 | 28.55 | 13,448,632 | +0.59(+2.12%) |
Mar 03, 2011 | 28.13 | 28.23 | 27.80 | 27.95 | 16,924,354 | -0.34(-1.20%) |
Mar 02, 2011 | 28.31 | 28.44 | 28.02 | 28.30 | 15,078,726 | +0.25(+0.87%) |
Mar 01, 2011 | 28.19 | 28.36 | 28.04 | 28.05 | 16,074,552 | -0.03(-0.11%) |
Feb 28, 2011 | 27.67 | 28.18 | 27.51 | 28.08 | 11,542,880 | +0.65(+2.38%) |
Feb 25, 2011 | 26.83 | 27.46 | 26.79 | 27.43 | 14,110,573 | +0.47(+1.73%) |
Feb 24, 2011 | 28.33 | 28.42 | 26.66 | 26.96 | 32,521,400 | -0.90(-3.24%) |
Feb 23, 2011 | 27.43 | 28.48 | 27.33 | 27.86 | 32,876,688 | +0.65(+2.37%) |
Feb 22, 2011 | 27.70 | 28.07 | 26.94 | 27.22 | 23,955,588 | +0.36(+1.36%) |
Feb 18, 2011 | 27.10 | 27.29 | 26.75 | 26.85 | 12,772,213 | -0.16(-0.60%) |
Feb 17, 2011 | 26.44 | 27.03 | 26.16 | 27.02 | 15,108,012 | +0.66(+2.50%) |
Feb 16, 2011 | 25.43 | 26.60 | 25.41 | 26.36 | 19,463,102 | +1.03(+4.06%) |
Feb 15, 2011 | 25.22 | 25.41 | 24.99 | 25.33 | 10,501,302 | +0.16(+0.64%) |
Feb 14, 2011 | 24.53 | 25.21 | 24.41 | 25.17 | 12,100,811 | +0.75(+3.09%) |
Feb 11, 2011 | 24.73 | 25.16 | 24.39 | 24.41 | 16,403,243 | -0.30(-1.21%) |
Feb 10, 2011 | 24.19 | 24.77 | 24.11 | 24.71 | 9,118,255 | +0.32(+1.32%) |
Feb 09, 2011 | 24.25 | 24.64 | 24.14 | 24.39 | 8,756,281 | +0.08(+0.32%) |
Feb 08, 2011 | 24.20 | 24.41 | 23.93 | 24.31 | 15,020,437 | -0.08(-0.34%) |
Feb 07, 2011 | 24.77 | 24.78 | 24.31 | 24.40 | 13,132,830 | -0.19(-0.78%) |
Feb 04, 2011 | 25.17 | 25.42 | 24.57 | 24.59 | 11,916,953 | -0.71(-2.81%) |
Feb 03, 2011 | 25.60 | 25.71 | 25.02 | 25.30 | 11,992,277 | +0.09(+0.36%) |
Feb 02, 2011 | 25.63 | 25.95 | 25.10 | 25.21 | 16,247,593 | +0.10(+0.38%) |