Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.84 | 28.89 | 28.63 | 28.81 | 442,814 | +0.02(+0.06%) |
Apr 28, 2011 | 28.59 | 28.84 | 28.44 | 28.80 | 651,605 | +0.17(+0.59%) |
Apr 27, 2011 | 28.50 | 28.64 | 28.47 | 28.63 | 663,226 | +0.11(+0.39%) |
Apr 26, 2011 | 28.59 | 28.71 | 28.42 | 28.52 | 1,244,771 | -0.01(-0.03%) |
Apr 25, 2011 | 28.60 | 28.63 | 28.36 | 28.53 | 455,647 | -0.08(-0.27%) |
Apr 21, 2011 | 28.84 | 28.84 | 28.42 | 28.60 | 453,872 | +0.03(+0.09%) |
Apr 20, 2011 | 28.37 | 28.60 | 28.34 | 28.58 | 493,574 | +0.51(+1.81%) |
Apr 19, 2011 | 28.23 | 28.23 | 27.85 | 28.07 | 376,962 | +0.00(+0.00%) |
Apr 18, 2011 | 28.16 | 28.16 | 27.69 | 28.07 | 521,743 | -0.36(-1.28%) |
Apr 15, 2011 | 28.01 | 28.47 | 27.96 | 28.43 | 473,269 | +0.29(+1.02%) |
Apr 14, 2011 | 27.92 | 28.25 | 27.69 | 28.14 | 493,411 | -0.08(-0.30%) |
Apr 13, 2011 | 28.19 | 28.33 | 27.97 | 28.23 | 785,957 | +0.27(+0.97%) |
Apr 12, 2011 | 28.25 | 28.25 | 27.91 | 27.96 | 680,882 | -0.46(-1.61%) |
Apr 11, 2011 | 28.53 | 28.72 | 28.31 | 28.42 | 502,300 | -0.14(-0.48%) |
Apr 08, 2011 | 28.84 | 28.84 | 28.38 | 28.55 | 765,413 | -0.12(-0.41%) |
Apr 07, 2011 | 28.80 | 28.80 | 28.47 | 28.67 | 769,801 | -0.16(-0.56%) |
Apr 06, 2011 | 28.75 | 28.98 | 28.53 | 28.83 | 285,700 | +0.19(+0.65%) |
Apr 05, 2011 | 28.36 | 28.72 | 28.36 | 28.64 | 544,662 | +0.13(+0.45%) |
Apr 04, 2011 | 28.63 | 28.74 | 28.42 | 28.52 | 714,351 | -0.11(-0.39%) |
Apr 01, 2011 | 28.75 | 28.90 | 28.34 | 28.63 | 829,737 | -0.12(-0.41%) |
Mar 31, 2011 | 28.59 | 28.79 | 28.36 | 28.75 | 458,790 | +0.13(+0.44%) |
Mar 30, 2011 | 28.06 | 28.64 | 28.01 | 28.62 | 453,411 | +0.66(+2.37%) |
Mar 29, 2011 | 27.53 | 27.99 | 27.50 | 27.96 | 429,806 | +0.27(+0.98%) |
Mar 28, 2011 | 27.63 | 27.81 | 27.54 | 27.69 | 380,719 | +0.07(+0.25%) |
Mar 25, 2011 | 27.40 | 27.98 | 27.35 | 27.62 | 437,065 | +0.35(+1.28%) |
Mar 24, 2011 | 27.14 | 27.39 | 26.92 | 27.27 | 494,231 | +0.28(+1.04%) |
Mar 23, 2011 | 26.88 | 27.05 | 26.58 | 26.99 | 457,675 | +0.03(+0.09%) |
Mar 22, 2011 | 27.13 | 27.23 | 26.86 | 26.96 | 287,389 | -0.08(-0.28%) |
Mar 21, 2011 | 27.24 | 27.38 | 26.59 | 27.04 | 560,128 | +0.64(+2.44%) |
Mar 18, 2011 | 26.46 | 26.85 | 26.25 | 26.40 | 1,148,096 | +0.10(+0.39%) |
Mar 17, 2011 | 26.42 | 26.74 | 26.20 | 26.29 | 377,978 | +0.17(+0.65%) |
Mar 16, 2011 | 26.29 | 26.64 | 25.89 | 26.13 | 647,345 | -0.28(-1.06%) |
Mar 15, 2011 | 26.07 | 26.62 | 26.01 | 26.41 | 391,382 | -0.28(-1.05%) |
Mar 14, 2011 | 26.60 | 26.90 | 26.33 | 26.68 | 323,776 | -0.20(-0.76%) |
Mar 11, 2011 | 26.69 | 27.02 | 26.43 | 26.89 | 640,889 | +0.24(+0.89%) |
Mar 10, 2011 | 26.97 | 27.25 | 26.50 | 26.65 | 487,968 | -0.75(-2.75%) |
Mar 09, 2011 | 27.53 | 27.58 | 27.24 | 27.41 | 436,667 | -0.11(-0.42%) |
Mar 08, 2011 | 27.09 | 27.75 | 26.80 | 27.52 | 431,867 | +0.40(+1.49%) |
Mar 07, 2011 | 27.64 | 27.69 | 26.85 | 27.12 | 516,940 | -0.42(-1.51%) |
Mar 04, 2011 | 27.52 | 27.60 | 27.36 | 27.53 | 405,971 | -0.03(-0.09%) |
Mar 03, 2011 | 27.10 | 27.61 | 27.08 | 27.56 | 424,884 | +0.64(+2.40%) |
Mar 02, 2011 | 26.80 | 27.08 | 26.62 | 26.91 | 377,031 | -0.01(-0.03%) |
Mar 01, 2011 | 27.25 | 27.29 | 26.74 | 26.92 | 1,157,689 | -0.14(-0.53%) |
Feb 28, 2011 | 27.19 | 27.21 | 26.83 | 27.07 | 384,754 | +0.11(+0.41%) |
Feb 25, 2011 | 26.51 | 26.96 | 26.48 | 26.96 | 373,704 | +0.47(+1.76%) |
Feb 24, 2011 | 26.52 | 26.63 | 26.10 | 26.49 | 582,095 | +0.08(+0.29%) |
Feb 23, 2011 | 26.80 | 26.91 | 26.39 | 26.41 | 605,052 | -0.39(-1.46%) |
Feb 22, 2011 | 27.13 | 27.36 | 26.74 | 26.80 | 477,443 | -0.59(-2.14%) |
Feb 18, 2011 | 27.45 | 27.52 | 27.18 | 27.39 | 674,135 | +0.08(+0.28%) |
Feb 17, 2011 | 27.00 | 27.34 | 27.00 | 27.31 | 398,940 | +0.20(+0.74%) |
Feb 16, 2011 | 26.93 | 27.16 | 26.84 | 27.11 | 653,439 | +0.27(+1.01%) |
Feb 15, 2011 | 26.81 | 26.88 | 26.75 | 26.84 | 459,963 | -0.02(-0.06%) |
Feb 14, 2011 | 26.70 | 26.87 | 26.61 | 26.86 | 432,090 | +0.11(+0.41%) |
Feb 11, 2011 | 26.51 | 26.80 | 26.38 | 26.75 | 623,445 | +0.13(+0.48%) |
Feb 10, 2011 | 26.28 | 26.67 | 26.07 | 26.62 | 661,334 | +0.32(+1.22%) |
Feb 09, 2011 | 26.21 | 26.39 | 26.09 | 26.30 | 596,416 | -0.04(-0.17%) |
Feb 08, 2011 | 26.34 | 26.42 | 26.16 | 26.35 | 610,104 | +0.04(+0.14%) |
Feb 07, 2011 | 25.96 | 26.49 | 25.87 | 26.31 | 813,110 | +0.32(+1.24%) |
Feb 04, 2011 | 25.35 | 26.03 | 25.35 | 25.99 | 659,199 | -0.06(-0.23%) |
Feb 03, 2011 | 26.04 | 26.62 | 25.97 | 26.05 | 832,037 | -0.06(-0.23%) |
Feb 02, 2011 | 25.21 | 26.49 | 25.21 | 26.11 | 1,122,455 | +0.94(+3.73%) |