Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.45 | 27.73 | 27.38 | 27.73 | 296,864 | +0.31(+1.14%) |
Apr 28, 2011 | 27.34 | 27.44 | 27.19 | 27.41 | 295,562 | +0.00(+0.00%) |
Apr 27, 2011 | 27.34 | 27.47 | 27.01 | 27.41 | 184,707 | +0.16(+0.60%) |
Apr 26, 2011 | 27.11 | 27.30 | 26.94 | 27.25 | 249,980 | +0.13(+0.50%) |
Apr 25, 2011 | 27.20 | 27.21 | 26.91 | 27.12 | 170,586 | -0.06(-0.22%) |
Apr 21, 2011 | 27.07 | 27.23 | 26.99 | 27.18 | 193,419 | +0.21(+0.79%) |
Apr 20, 2011 | 26.87 | 27.02 | 26.73 | 26.96 | 281,198 | +0.67(+2.55%) |
Apr 19, 2011 | 26.10 | 26.32 | 26.02 | 26.29 | 362,923 | +0.23(+0.89%) |
Apr 18, 2011 | 26.19 | 26.21 | 25.74 | 26.06 | 455,146 | -0.47(-1.77%) |
Apr 15, 2011 | 26.30 | 26.59 | 26.29 | 26.53 | 451,298 | +0.10(+0.39%) |
Apr 14, 2011 | 26.22 | 26.50 | 26.07 | 26.43 | 143,529 | +0.12(+0.46%) |
Apr 13, 2011 | 26.46 | 26.54 | 26.16 | 26.30 | 988,090 | -0.01(-0.02%) |
Apr 12, 2011 | 26.80 | 26.86 | 26.12 | 26.31 | 481,672 | -0.77(-2.84%) |
Apr 11, 2011 | 27.59 | 27.59 | 26.95 | 27.08 | 277,685 | -0.35(-1.29%) |
Apr 08, 2011 | 27.63 | 27.63 | 27.30 | 27.43 | 222,612 | +0.13(+0.47%) |
Apr 07, 2011 | 27.21 | 27.38 | 27.07 | 27.30 | 574,932 | -0.02(-0.09%) |
Apr 06, 2011 | 27.62 | 27.62 | 27.20 | 27.33 | 452,235 | -0.13(-0.47%) |
Apr 05, 2011 | 27.44 | 27.59 | 27.29 | 27.46 | 552,841 | +0.02(+0.09%) |
Apr 04, 2011 | 27.54 | 27.54 | 27.33 | 27.43 | 419,891 | +0.06(+0.22%) |
Apr 01, 2011 | 27.37 | 27.46 | 27.18 | 27.37 | 166,503 | +0.25(+0.92%) |
Mar 31, 2011 | 27.21 | 27.32 | 27.08 | 27.12 | 268,581 | -0.02(-0.09%) |
Mar 30, 2011 | 27.01 | 27.23 | 26.96 | 27.15 | 183,415 | +0.25(+0.92%) |
Mar 29, 2011 | 26.71 | 26.95 | 26.54 | 26.90 | 386,660 | +0.18(+0.67%) |
Mar 28, 2011 | 26.80 | 26.94 | 26.69 | 26.72 | 305,324 | -0.07(-0.25%) |
Mar 25, 2011 | 26.74 | 26.94 | 26.65 | 26.79 | 346,264 | +0.12(+0.46%) |
Mar 24, 2011 | 26.68 | 26.75 | 26.43 | 26.66 | 454,135 | +0.18(+0.67%) |
Mar 23, 2011 | 26.50 | 26.58 | 26.28 | 26.49 | 255,652 | +0.01(+0.02%) |
Mar 22, 2011 | 26.58 | 26.59 | 26.39 | 26.48 | 225,425 | -0.04(-0.16%) |
Mar 21, 2011 | 26.36 | 26.52 | 26.35 | 26.52 | 229,148 | +0.76(+2.94%) |
Mar 18, 2011 | 25.97 | 26.16 | 25.66 | 25.77 | 422,317 | +0.04(+0.17%) |
Mar 17, 2011 | 25.41 | 25.91 | 25.41 | 25.72 | 212,867 | +0.84(+3.36%) |
Mar 16, 2011 | 25.41 | 25.59 | 24.67 | 24.89 | 915,178 | -0.57(-2.23%) |
Mar 15, 2011 | 25.27 | 25.61 | 25.23 | 25.45 | 449,233 | -0.29(-1.14%) |
Mar 14, 2011 | 25.52 | 25.75 | 25.35 | 25.75 | 692,588 | +0.04(+0.17%) |
Mar 11, 2011 | 25.11 | 25.84 | 25.10 | 25.70 | 790,545 | +0.28(+1.10%) |
Mar 10, 2011 | 25.96 | 25.97 | 25.33 | 25.42 | 983,758 | -0.87(-3.32%) |
Mar 09, 2011 | 26.41 | 26.54 | 26.21 | 26.30 | 1,345,213 | -0.25(-0.94%) |
Mar 08, 2011 | 26.74 | 26.74 | 26.27 | 26.55 | 345,179 | -0.15(-0.56%) |
Mar 07, 2011 | 27.20 | 27.29 | 26.61 | 26.70 | 2,658,747 | -0.24(-0.91%) |
Mar 04, 2011 | 27.10 | 27.10 | 26.75 | 26.94 | 179,281 | -0.06(-0.24%) |
Mar 03, 2011 | 26.90 | 27.01 | 26.75 | 27.01 | 781,734 | +0.32(+1.19%) |
Mar 02, 2011 | 26.71 | 26.73 | 26.32 | 26.69 | 433,155 | +0.22(+0.83%) |
Mar 01, 2011 | 26.99 | 27.01 | 26.46 | 26.47 | 255,378 | -0.42(-1.54%) |
Feb 28, 2011 | 26.86 | 26.93 | 26.67 | 26.88 | 459,440 | +0.26(+0.99%) |
Feb 25, 2011 | 26.44 | 26.65 | 26.32 | 26.62 | 271,786 | +0.38(+1.47%) |
Feb 24, 2011 | 26.75 | 26.75 | 26.16 | 26.24 | 487,141 | -0.29(-1.10%) |
Feb 23, 2011 | 26.11 | 26.66 | 26.11 | 26.53 | 867,351 | +0.42(+1.59%) |
Feb 22, 2011 | 26.17 | 26.57 | 25.96 | 26.11 | 578,595 | -0.27(-1.02%) |
Feb 18, 2011 | 26.36 | 26.39 | 26.17 | 26.38 | 446,182 | +0.13(+0.51%) |
Feb 17, 2011 | 26.07 | 26.31 | 26.02 | 26.25 | 977,592 | +0.17(+0.66%) |
Feb 16, 2011 | 25.91 | 26.09 | 25.74 | 26.08 | 260,904 | +0.34(+1.30%) |
Feb 15, 2011 | 25.96 | 25.96 | 25.68 | 25.74 | 191,260 | -0.16(-0.64%) |
Feb 14, 2011 | 25.53 | 25.94 | 25.47 | 25.91 | 483,347 | +0.39(+1.53%) |
Feb 11, 2011 | 25.40 | 25.64 | 25.32 | 25.52 | 325,602 | +0.05(+0.22%) |
Feb 10, 2011 | 25.25 | 25.50 | 25.16 | 25.46 | 538,510 | +0.05(+0.22%) |
Feb 09, 2011 | 25.58 | 25.58 | 25.22 | 25.41 | 1,085,913 | -0.27(-1.05%) |
Feb 08, 2011 | 25.74 | 25.75 | 25.45 | 25.67 | 1,121,008 | -0.02(-0.07%) |
Feb 07, 2011 | 25.72 | 25.81 | 25.60 | 25.69 | 244,305 | +0.06(+0.24%) |
Feb 04, 2011 | 25.80 | 25.80 | 25.48 | 25.63 | 265,922 | -0.13(-0.50%) |
Feb 03, 2011 | 25.78 | 25.78 | 25.45 | 25.76 | 207,635 | -0.09(-0.33%) |
Feb 02, 2011 | 25.89 | 26.01 | 25.80 | 25.85 | 423,663 | -0.05(-0.19%) |