Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.94 | 24.98 | 24.34 | 24.37 | 5,733,813 | -0.51(-2.04%) |
Apr 28, 2011 | 24.79 | 25.23 | 24.69 | 24.88 | 5,259,575 | +0.08(+0.32%) |
Apr 27, 2011 | 25.04 | 25.04 | 24.47 | 24.80 | 6,940,154 | -0.13(-0.53%) |
Apr 26, 2011 | 24.70 | 25.25 | 24.68 | 24.93 | 7,112,771 | +0.31(+1.27%) |
Apr 25, 2011 | 24.99 | 25.19 | 24.47 | 24.62 | 6,506,319 | -0.54(-2.15%) |
Apr 21, 2011 | 25.39 | 25.46 | 25.04 | 25.16 | 5,013,426 | -0.15(-0.59%) |
Apr 20, 2011 | 25.13 | 25.61 | 25.13 | 25.31 | 4,975,065 | +0.18(+0.72%) |
Apr 19, 2011 | 25.60 | 25.79 | 24.90 | 25.13 | 8,873,988 | -0.38(-1.50%) |
Apr 18, 2011 | 25.84 | 26.11 | 25.36 | 25.51 | 6,430,803 | -0.66(-2.54%) |
Apr 15, 2011 | 26.38 | 26.38 | 25.89 | 26.18 | 4,684,474 | -0.06(-0.24%) |
Apr 14, 2011 | 26.36 | 26.45 | 26.07 | 26.24 | 3,646,590 | -0.25(-0.94%) |
Apr 13, 2011 | 26.78 | 26.87 | 26.40 | 26.49 | 2,720,205 | -0.17(-0.65%) |
Apr 12, 2011 | 26.70 | 26.95 | 26.48 | 26.66 | 2,850,865 | -0.11(-0.41%) |
Apr 11, 2011 | 26.92 | 27.23 | 26.77 | 26.77 | 2,930,332 | -0.21(-0.78%) |
Apr 08, 2011 | 27.17 | 27.29 | 26.86 | 26.98 | 2,736,332 | -0.14(-0.52%) |
Apr 07, 2011 | 27.28 | 27.57 | 26.83 | 27.12 | 5,171,338 | -0.15(-0.54%) |
Apr 06, 2011 | 27.59 | 27.77 | 26.94 | 27.27 | 5,430,108 | -0.09(-0.34%) |
Apr 05, 2011 | 26.76 | 27.83 | 26.62 | 27.37 | 8,925,354 | +0.81(+3.06%) |
Apr 04, 2011 | 27.50 | 27.53 | 26.52 | 26.55 | 7,919,621 | -0.83(-3.03%) |
Apr 01, 2011 | 27.54 | 27.66 | 27.30 | 27.38 | 3,574,846 | -0.11(-0.40%) |
Mar 31, 2011 | 28.03 | 28.04 | 27.38 | 27.49 | 8,556,431 | -0.71(-2.52%) |
Mar 30, 2011 | 28.45 | 28.52 | 28.17 | 28.20 | 2,407,382 | -0.10(-0.36%) |
Mar 29, 2011 | 28.56 | 28.62 | 28.16 | 28.30 | 3,228,319 | -0.14(-0.49%) |
Mar 28, 2011 | 28.49 | 29.25 | 28.40 | 28.45 | 3,501,692 | -0.13(-0.47%) |
Mar 25, 2011 | 28.57 | 28.88 | 28.24 | 28.58 | 3,933,729 | +0.16(+0.58%) |
Mar 24, 2011 | 28.70 | 28.79 | 28.27 | 28.41 | 3,571,956 | -0.18(-0.63%) |
Mar 23, 2011 | 28.88 | 28.88 | 28.27 | 28.59 | 3,475,897 | -0.31(-1.08%) |
Mar 22, 2011 | 28.96 | 29.25 | 28.57 | 28.91 | 5,699,666 | -0.06(-0.22%) |
Mar 21, 2011 | 28.59 | 29.09 | 28.55 | 28.97 | 8,503,643 | +1.63(+5.95%) |
Mar 18, 2011 | 28.35 | 28.66 | 27.34 | 27.34 | 9,163,449 | -0.59(-2.10%) |
Mar 17, 2011 | 28.16 | 28.28 | 27.62 | 27.93 | 3,464,416 | +0.08(+0.28%) |
Mar 16, 2011 | 28.95 | 29.22 | 27.78 | 27.85 | 7,416,171 | -0.92(-3.21%) |
Mar 15, 2011 | 28.46 | 28.92 | 28.42 | 28.77 | 7,215,137 | -0.56(-1.92%) |
Mar 14, 2011 | 28.58 | 29.49 | 28.55 | 29.34 | 5,561,001 | +0.12(+0.40%) |
Mar 11, 2011 | 28.24 | 29.76 | 28.04 | 29.22 | 9,663,655 | +0.68(+2.38%) |
Mar 10, 2011 | 28.88 | 29.10 | 28.47 | 28.54 | 3,613,802 | -0.49(-1.70%) |
Mar 09, 2011 | 29.53 | 29.71 | 28.98 | 29.03 | 3,489,053 | -0.16(-0.54%) |
Mar 08, 2011 | 29.26 | 29.49 | 29.02 | 29.19 | 3,554,187 | +0.16(+0.57%) |
Mar 07, 2011 | 29.33 | 29.50 | 28.87 | 29.02 | 3,856,297 | -0.23(-0.78%) |
Mar 04, 2011 | 29.45 | 29.45 | 28.91 | 29.25 | 4,518,393 | -0.09(-0.32%) |
Mar 03, 2011 | 29.56 | 30.07 | 29.14 | 29.34 | 7,842,649 | +0.16(+0.56%) |
Mar 02, 2011 | 28.81 | 29.45 | 28.71 | 29.18 | 5,305,388 | +0.47(+1.63%) |
Mar 01, 2011 | 29.21 | 29.25 | 28.29 | 28.71 | 10,157,687 | -0.28(-0.97%) |
Feb 28, 2011 | 30.10 | 30.28 | 28.99 | 28.99 | 13,883,184 | -1.16(-3.84%) |
Feb 25, 2011 | 31.50 | 31.99 | 29.65 | 30.15 | 17,064,772 | -1.48(-4.67%) |
Feb 24, 2011 | 31.23 | 31.68 | 30.93 | 31.63 | 6,240,641 | +0.34(+1.08%) |
Feb 23, 2011 | 31.54 | 31.89 | 30.60 | 31.29 | 5,875,462 | -0.05(-0.17%) |
Feb 22, 2011 | 31.97 | 32.16 | 31.30 | 31.35 | 6,750,056 | -1.13(-3.47%) |
Feb 18, 2011 | 33.13 | 33.40 | 32.47 | 32.47 | 5,333,770 | -0.43(-1.31%) |
Feb 17, 2011 | 32.25 | 33.17 | 32.19 | 32.90 | 7,219,874 | +0.61(+1.89%) |
Feb 16, 2011 | 32.50 | 32.66 | 32.16 | 32.29 | 3,347,136 | +0.18(+0.56%) |
Feb 15, 2011 | 32.47 | 32.70 | 32.11 | 32.11 | 3,527,310 | -0.20(-0.61%) |
Feb 14, 2011 | 32.69 | 32.74 | 32.08 | 32.31 | 4,434,318 | -0.26(-0.79%) |
Feb 11, 2011 | 32.09 | 32.68 | 31.98 | 32.57 | 4,813,516 | +0.27(+0.85%) |
Feb 10, 2011 | 31.98 | 32.50 | 31.76 | 32.29 | 4,879,077 | +0.13(+0.41%) |
Feb 09, 2011 | 32.80 | 32.98 | 31.73 | 32.16 | 8,201,289 | -0.99(-2.97%) |
Feb 08, 2011 | 33.27 | 33.80 | 32.92 | 33.15 | 12,458,434 | +0.15(+0.45%) |
Feb 07, 2011 | 31.67 | 33.40 | 31.44 | 33.00 | 14,525,301 | +1.71(+5.45%) |
Feb 04, 2011 | 31.81 | 31.84 | 30.92 | 31.29 | 8,215,591 | -0.45(-1.43%) |
Feb 03, 2011 | 32.15 | 32.18 | 31.54 | 31.75 | 6,616,592 | -0.46(-1.43%) |
Feb 02, 2011 | 32.18 | 32.96 | 31.98 | 32.21 | 9,637,718 | +0.09(+0.27%) |