Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.27 | 27.39 | 25.81 | 27.00 | 5,640,488 | -0.61(-2.22%) |
Apr 28, 2011 | 29.42 | 29.85 | 27.20 | 27.61 | 4,321,660 | -2.68(-8.84%) |
Apr 27, 2011 | 30.24 | 30.30 | 29.80 | 30.29 | 1,259,203 | +0.13(+0.42%) |
Apr 26, 2011 | 29.77 | 30.32 | 29.69 | 30.16 | 965,741 | +0.63(+2.14%) |
Apr 25, 2011 | 29.75 | 29.80 | 29.37 | 29.53 | 478,192 | -0.27(-0.92%) |
Apr 21, 2011 | 29.34 | 29.90 | 29.30 | 29.80 | 706,610 | +0.72(+2.46%) |
Apr 20, 2011 | 29.40 | 29.50 | 28.98 | 29.09 | 749,720 | +0.31(+1.07%) |
Apr 19, 2011 | 28.66 | 28.97 | 28.42 | 28.78 | 762,093 | +0.32(+1.11%) |
Apr 18, 2011 | 28.34 | 28.53 | 27.93 | 28.47 | 1,261,012 | -0.22(-0.77%) |
Apr 15, 2011 | 28.05 | 28.79 | 27.89 | 28.69 | 1,373,401 | +0.67(+2.37%) |
Apr 14, 2011 | 27.69 | 28.07 | 27.56 | 28.02 | 665,254 | +0.15(+0.55%) |
Apr 13, 2011 | 28.46 | 28.57 | 27.79 | 27.87 | 1,247,111 | -0.29(-1.03%) |
Apr 12, 2011 | 28.59 | 28.65 | 28.08 | 28.16 | 1,800,522 | -0.67(-2.34%) |
Apr 11, 2011 | 29.34 | 29.52 | 28.65 | 28.83 | 1,123,417 | -0.42(-1.43%) |
Apr 08, 2011 | 30.21 | 30.39 | 29.10 | 29.25 | 1,202,041 | -0.79(-2.64%) |
Apr 07, 2011 | 30.50 | 30.84 | 29.98 | 30.04 | 884,256 | -0.49(-1.62%) |
Apr 06, 2011 | 30.93 | 30.99 | 30.39 | 30.54 | 576,891 | -0.15(-0.50%) |
Apr 05, 2011 | 30.87 | 31.14 | 30.62 | 30.69 | 1,208,370 | -0.32(-1.02%) |
Apr 04, 2011 | 30.86 | 31.32 | 30.86 | 31.01 | 1,107,873 | +0.27(+0.89%) |
Apr 01, 2011 | 30.48 | 31.04 | 30.42 | 30.73 | 987,356 | +0.56(+1.87%) |
Mar 31, 2011 | 30.22 | 30.32 | 29.98 | 30.17 | 1,014,057 | -0.01(-0.03%) |
Mar 30, 2011 | 30.42 | 30.46 | 30.05 | 30.18 | 978,886 | -0.02(-0.06%) |
Mar 29, 2011 | 30.09 | 30.48 | 29.88 | 30.20 | 783,621 | +0.04(+0.14%) |
Mar 28, 2011 | 30.99 | 31.02 | 30.12 | 30.15 | 940,095 | -0.72(-2.32%) |
Mar 25, 2011 | 30.74 | 31.33 | 30.55 | 30.87 | 1,580,341 | +0.30(+0.98%) |
Mar 24, 2011 | 29.80 | 30.66 | 29.77 | 30.57 | 1,452,289 | +0.94(+3.17%) |
Mar 23, 2011 | 29.77 | 29.89 | 29.55 | 29.63 | 1,026,089 | -0.18(-0.60%) |
Mar 22, 2011 | 29.92 | 29.96 | 29.56 | 29.81 | 983,913 | -0.04(-0.14%) |
Mar 21, 2011 | 29.96 | 29.98 | 29.63 | 29.86 | 1,372,212 | +0.99(+3.43%) |
Mar 18, 2011 | 29.06 | 29.17 | 28.47 | 28.87 | 1,420,203 | +0.13(+0.45%) |
Mar 17, 2011 | 28.89 | 29.03 | 28.49 | 28.74 | 985,231 | +0.30(+1.05%) |
Mar 16, 2011 | 28.51 | 28.93 | 28.03 | 28.44 | 1,802,209 | -0.14(-0.48%) |
Mar 15, 2011 | 28.36 | 28.77 | 28.32 | 28.58 | 1,203,446 | +0.01(+0.03%) |
Mar 14, 2011 | 28.64 | 29.27 | 28.03 | 28.57 | 1,692,385 | -0.46(-1.59%) |
Mar 11, 2011 | 28.70 | 29.21 | 28.62 | 29.03 | 1,167,632 | +0.14(+0.47%) |
Mar 10, 2011 | 29.28 | 29.40 | 28.79 | 28.89 | 1,056,043 | -0.93(-3.12%) |
Mar 09, 2011 | 30.09 | 30.18 | 29.55 | 29.82 | 1,469,739 | -0.39(-1.30%) |
Mar 08, 2011 | 30.20 | 30.60 | 30.01 | 30.21 | 923,920 | +0.03(+0.11%) |
Mar 07, 2011 | 30.91 | 31.17 | 30.03 | 30.18 | 951,047 | -0.71(-2.29%) |
Mar 04, 2011 | 31.12 | 31.24 | 30.58 | 30.89 | 866,063 | -0.32(-1.01%) |
Mar 03, 2011 | 30.22 | 31.30 | 30.22 | 31.20 | 1,168,861 | +1.23(+4.10%) |
Mar 02, 2011 | 30.01 | 30.35 | 29.67 | 29.98 | 1,356,391 | +0.03(+0.11%) |
Mar 01, 2011 | 30.62 | 30.80 | 29.80 | 29.94 | 991,949 | -0.48(-1.57%) |
Feb 28, 2011 | 30.57 | 30.96 | 30.27 | 30.42 | 946,394 | -0.03(-0.08%) |
Feb 25, 2011 | 30.40 | 30.75 | 30.34 | 30.44 | 1,077,042 | +0.22(+0.73%) |
Feb 24, 2011 | 30.39 | 30.77 | 29.93 | 30.22 | 1,558,534 | -0.26(-0.87%) |
Feb 23, 2011 | 31.14 | 31.16 | 30.12 | 30.49 | 2,072,766 | -0.61(-1.97%) |
Feb 22, 2011 | 31.70 | 31.70 | 30.96 | 31.10 | 2,001,356 | -0.92(-2.88%) |
Feb 18, 2011 | 32.80 | 32.80 | 31.91 | 32.02 | 1,087,195 | -0.73(-2.24%) |
Feb 17, 2011 | 32.58 | 32.82 | 32.41 | 32.76 | 792,002 | +0.19(+0.58%) |
Feb 16, 2011 | 32.66 | 32.87 | 32.50 | 32.57 | 704,043 | +0.13(+0.39%) |
Feb 15, 2011 | 33.36 | 33.36 | 32.41 | 32.44 | 991,780 | -1.05(-3.13%) |
Feb 14, 2011 | 33.34 | 33.69 | 32.86 | 33.49 | 840,872 | +0.31(+0.93%) |
Feb 11, 2011 | 32.38 | 33.31 | 32.37 | 33.18 | 782,845 | +0.20(+0.59%) |
Feb 10, 2011 | 32.48 | 33.00 | 32.32 | 32.99 | 1,329,326 | +0.46(+1.42%) |
Feb 09, 2011 | 32.56 | 32.99 | 32.39 | 32.53 | 1,166,602 | +0.00(+0.00%) |
Feb 08, 2011 | 32.93 | 32.93 | 32.35 | 32.53 | 1,448,498 | -0.46(-1.40%) |
Feb 07, 2011 | 32.65 | 33.26 | 32.49 | 32.99 | 1,480,639 | +0.35(+1.07%) |
Feb 04, 2011 | 31.94 | 34.21 | 31.76 | 32.64 | 3,001,006 | +0.78(+2.44%) |
Feb 03, 2011 | 31.88 | 32.08 | 31.21 | 31.86 | 1,298,105 | -0.03(-0.11%) |
Feb 02, 2011 | 32.82 | 33.06 | 31.83 | 31.89 | 2,736,533 | -0.90(-2.76%) |