Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.34 | 32.58 | 32.03 | 32.09 | 3,685,843 | -0.26(-0.81%) |
Apr 28, 2011 | 32.04 | 32.49 | 31.92 | 32.35 | 3,506,734 | +0.19(+0.58%) |
Apr 27, 2011 | 31.80 | 32.21 | 31.64 | 32.16 | 4,235,746 | +0.41(+1.28%) |
Apr 26, 2011 | 31.13 | 32.30 | 31.13 | 31.76 | 7,513,713 | +0.78(+2.53%) |
Apr 25, 2011 | 31.48 | 31.50 | 30.84 | 30.97 | 5,197,967 | -0.75(-2.35%) |
Apr 21, 2011 | 31.46 | 31.76 | 31.36 | 31.72 | 4,770,215 | +0.45(+1.44%) |
Apr 20, 2011 | 30.52 | 31.39 | 30.48 | 31.27 | 5,649,405 | +1.22(+4.07%) |
Apr 19, 2011 | 30.03 | 30.09 | 29.77 | 30.05 | 6,816,856 | +0.10(+0.34%) |
Apr 18, 2011 | 30.12 | 30.12 | 29.14 | 29.95 | 7,123,755 | -0.59(-1.94%) |
Apr 15, 2011 | 29.96 | 30.85 | 29.78 | 30.54 | 7,625,245 | +0.56(+1.87%) |
Apr 14, 2011 | 29.75 | 30.04 | 29.32 | 29.98 | 7,232,924 | +0.03(+0.09%) |
Apr 13, 2011 | 29.06 | 30.04 | 29.06 | 29.95 | 7,931,101 | +1.06(+3.67%) |
Apr 12, 2011 | 28.76 | 29.19 | 28.47 | 28.89 | 4,311,240 | -0.03(-0.11%) |
Apr 11, 2011 | 28.80 | 29.16 | 28.70 | 28.92 | 2,456,305 | +0.06(+0.22%) |
Apr 08, 2011 | 29.05 | 29.36 | 28.78 | 28.86 | 3,113,367 | +0.01(+0.04%) |
Apr 07, 2011 | 29.08 | 29.21 | 28.45 | 28.85 | 3,271,461 | -0.27(-0.93%) |
Apr 06, 2011 | 29.26 | 29.38 | 28.75 | 29.12 | 3,658,396 | -0.03(-0.11%) |
Apr 05, 2011 | 28.77 | 29.25 | 28.68 | 29.15 | 4,879,776 | +0.33(+1.14%) |
Apr 04, 2011 | 28.97 | 29.19 | 28.52 | 28.82 | 3,319,974 | -0.20(-0.69%) |
Apr 01, 2011 | 28.85 | 29.24 | 28.79 | 29.02 | 3,442,891 | +0.23(+0.80%) |
Mar 31, 2011 | 28.88 | 28.94 | 28.58 | 28.79 | 3,414,252 | -0.20(-0.69%) |
Mar 30, 2011 | 28.99 | 28.99 | 28.99 | 28.99 | 3,911,240 | +0.34(+1.19%) |
Mar 29, 2011 | 28.25 | 28.69 | 27.97 | 28.65 | 3,571,157 | +0.39(+1.37%) |
Mar 28, 2011 | 28.44 | 28.72 | 28.20 | 28.26 | 4,641,759 | -0.05(-0.18%) |
Mar 25, 2011 | 28.29 | 28.61 | 28.11 | 28.31 | 3,245,564 | +0.08(+0.30%) |
Mar 24, 2011 | 28.29 | 28.36 | 27.93 | 28.23 | 4,282,443 | +0.15(+0.55%) |
Mar 23, 2011 | 27.64 | 28.19 | 27.48 | 28.07 | 5,851,322 | +0.31(+1.11%) |
Mar 22, 2011 | 28.23 | 28.25 | 27.48 | 27.77 | 3,763,955 | -0.49(-1.73%) |
Mar 21, 2011 | 28.16 | 28.35 | 28.13 | 28.25 | 4,876,138 | +0.65(+2.35%) |
Mar 18, 2011 | 27.73 | 28.08 | 27.44 | 27.61 | 6,043,973 | +0.31(+1.15%) |
Mar 17, 2011 | 27.73 | 27.95 | 26.94 | 27.29 | 6,770,669 | +0.09(+0.32%) |
Mar 16, 2011 | 28.02 | 28.13 | 26.91 | 27.20 | 7,875,236 | -0.97(-3.43%) |
Mar 15, 2011 | 27.73 | 28.40 | 27.70 | 28.17 | 10,750,720 | -0.66(-2.27%) |
Mar 14, 2011 | 28.99 | 29.19 | 28.36 | 28.83 | 8,811,152 | -0.32(-1.10%) |
Mar 11, 2011 | 28.97 | 29.25 | 28.22 | 29.15 | 6,927,277 | +0.30(+1.02%) |
Mar 10, 2011 | 29.16 | 29.39 | 28.75 | 28.85 | 7,553,454 | -0.75(-2.54%) |
Mar 09, 2011 | 29.35 | 29.60 | 28.67 | 29.60 | 5,419,981 | +0.05(+0.17%) |
Mar 08, 2011 | 29.58 | 29.71 | 29.37 | 29.55 | 6,060,598 | +0.06(+0.22%) |
Mar 07, 2011 | 29.74 | 30.09 | 29.17 | 29.49 | 11,523,623 | -0.57(-1.88%) |
Mar 04, 2011 | 27.87 | 30.09 | 27.87 | 30.05 | 20,816,890 | +2.53(+9.18%) |
Mar 03, 2011 | 27.08 | 27.73 | 27.08 | 27.53 | 6,778,855 | +0.87(+3.28%) |
Mar 02, 2011 | 26.08 | 26.72 | 25.95 | 26.65 | 5,253,370 | +0.50(+1.92%) |
Mar 01, 2011 | 26.99 | 27.32 | 26.13 | 26.15 | 6,364,074 | -0.90(-3.33%) |
Feb 28, 2011 | 27.28 | 27.42 | 26.59 | 27.05 | 4,775,809 | -0.18(-0.66%) |
Feb 25, 2011 | 26.49 | 27.26 | 26.44 | 27.23 | 6,684,807 | +0.78(+2.94%) |
Feb 24, 2011 | 25.93 | 26.71 | 25.83 | 26.45 | 6,930,945 | +0.45(+1.73%) |
Feb 23, 2011 | 27.36 | 27.48 | 25.68 | 26.00 | 11,003,945 | -1.31(-4.80%) |
Feb 22, 2011 | 27.82 | 28.13 | 27.25 | 27.32 | 6,445,452 | -0.92(-3.26%) |
Feb 18, 2011 | 28.19 | 28.47 | 28.06 | 28.24 | 6,828,934 | +0.00(+0.00%) |
Feb 17, 2011 | 27.89 | 28.29 | 27.66 | 28.24 | 4,078,196 | +0.22(+0.80%) |
Feb 16, 2011 | 27.58 | 28.03 | 27.45 | 28.01 | 6,470,471 | +0.59(+2.16%) |
Feb 15, 2011 | 28.79 | 28.93 | 27.41 | 27.42 | 11,397,202 | -1.38(-4.78%) |
Feb 14, 2011 | 28.93 | 29.20 | 28.75 | 28.79 | 5,413,466 | -0.15(-0.51%) |
Feb 11, 2011 | 28.14 | 29.03 | 28.06 | 28.94 | 6,900,181 | +0.66(+2.32%) |
Feb 10, 2011 | 27.79 | 28.29 | 27.37 | 28.29 | 5,095,371 | +0.37(+1.31%) |
Feb 09, 2011 | 28.40 | 28.40 | 27.75 | 27.92 | 5,878,777 | -0.48(-1.68%) |
Feb 08, 2011 | 28.70 | 28.74 | 28.18 | 28.40 | 5,809,005 | -0.17(-0.61%) |
Feb 07, 2011 | 27.93 | 28.71 | 27.88 | 28.57 | 7,108,446 | +0.93(+3.37%) |
Feb 04, 2011 | 26.43 | 27.73 | 26.32 | 27.64 | 8,085,041 | +1.29(+4.88%) |
Feb 03, 2011 | 26.31 | 26.47 | 25.86 | 26.35 | 5,479,587 | -0.15(-0.58%) |
Feb 02, 2011 | 26.84 | 26.94 | 26.24 | 26.51 | 6,176,497 | -0.53(-1.95%) |