Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.61 | 30.85 | 30.37 | 30.53 | 1,312,823 | +0.12(+0.39%) |
Apr 28, 2011 | 30.16 | 30.53 | 29.92 | 30.41 | 2,316,741 | +0.03(+0.09%) |
Apr 27, 2011 | 30.15 | 30.42 | 29.13 | 30.39 | 3,127,182 | +0.42(+1.39%) |
Apr 26, 2011 | 30.39 | 31.31 | 29.56 | 29.97 | 4,733,594 | +1.40(+4.89%) |
Apr 25, 2011 | 28.67 | 28.98 | 28.48 | 28.57 | 2,063,413 | -0.03(-0.09%) |
Apr 21, 2011 | 28.29 | 28.61 | 28.12 | 28.60 | 784,398 | +0.55(+1.95%) |
Apr 20, 2011 | 28.10 | 28.37 | 27.83 | 28.05 | 1,300,586 | +0.49(+1.79%) |
Apr 19, 2011 | 26.39 | 27.64 | 26.37 | 27.56 | 1,964,279 | +1.40(+5.36%) |
Apr 18, 2011 | 26.58 | 26.58 | 25.59 | 26.16 | 2,172,218 | -0.90(-3.32%) |
Apr 15, 2011 | 26.95 | 27.30 | 26.71 | 27.06 | 730,964 | +0.19(+0.71%) |
Apr 14, 2011 | 27.20 | 27.31 | 26.74 | 26.87 | 1,416,659 | -0.51(-1.88%) |
Apr 13, 2011 | 27.50 | 27.59 | 27.11 | 27.38 | 929,709 | +0.15(+0.56%) |
Apr 12, 2011 | 27.23 | 27.41 | 27.07 | 27.23 | 1,179,530 | -0.14(-0.49%) |
Apr 11, 2011 | 27.80 | 27.97 | 27.15 | 27.37 | 803,107 | -0.20(-0.73%) |
Apr 08, 2011 | 28.14 | 28.31 | 27.27 | 27.57 | 1,291,638 | -0.45(-1.60%) |
Apr 07, 2011 | 28.55 | 28.83 | 27.92 | 28.02 | 1,259,412 | -0.38(-1.33%) |
Apr 06, 2011 | 29.00 | 29.19 | 28.16 | 28.39 | 1,240,793 | -0.48(-1.65%) |
Apr 05, 2011 | 28.36 | 29.07 | 28.12 | 28.87 | 1,244,468 | +0.46(+1.62%) |
Apr 04, 2011 | 28.35 | 28.43 | 28.15 | 28.41 | 915,087 | +0.10(+0.34%) |
Apr 01, 2011 | 28.48 | 28.64 | 27.98 | 28.31 | 1,268,285 | -0.01(-0.02%) |
Mar 31, 2011 | 27.80 | 28.37 | 27.79 | 28.32 | 751,501 | +0.46(+1.65%) |
Mar 30, 2011 | 27.95 | 28.11 | 27.66 | 27.86 | 898,540 | +0.16(+0.57%) |
Mar 29, 2011 | 27.05 | 27.78 | 26.72 | 27.70 | 1,316,605 | +0.59(+2.18%) |
Mar 28, 2011 | 27.67 | 27.82 | 27.10 | 27.11 | 1,377,521 | -0.51(-1.84%) |
Mar 25, 2011 | 27.37 | 27.80 | 27.14 | 27.62 | 1,193,233 | +0.27(+0.97%) |
Mar 24, 2011 | 26.94 | 27.56 | 26.67 | 27.36 | 1,296,632 | +0.61(+2.27%) |
Mar 23, 2011 | 26.61 | 26.91 | 26.37 | 26.75 | 973,809 | +0.08(+0.30%) |
Mar 22, 2011 | 27.12 | 27.12 | 26.52 | 26.67 | 1,033,268 | -0.38(-1.40%) |
Mar 21, 2011 | 27.03 | 27.10 | 26.94 | 27.05 | 976,720 | +1.02(+3.93%) |
Mar 18, 2011 | 26.43 | 26.52 | 25.91 | 26.02 | 1,191,645 | -0.02(-0.06%) |
Mar 17, 2011 | 26.39 | 26.49 | 25.90 | 26.04 | 1,431,055 | +0.23(+0.88%) |
Mar 16, 2011 | 25.16 | 26.20 | 25.16 | 25.81 | 2,910,893 | +0.61(+2.43%) |
Mar 15, 2011 | 24.95 | 25.47 | 24.90 | 25.20 | 1,216,732 | -0.20(-0.79%) |
Mar 14, 2011 | 25.37 | 25.90 | 25.22 | 25.40 | 1,298,072 | -0.22(-0.85%) |
Mar 11, 2011 | 25.24 | 25.73 | 25.13 | 25.62 | 967,729 | +0.28(+1.11%) |
Mar 10, 2011 | 25.60 | 25.65 | 25.17 | 25.34 | 1,827,287 | -0.79(-3.01%) |
Mar 09, 2011 | 25.87 | 26.42 | 25.67 | 26.12 | 1,157,478 | +0.17(+0.67%) |
Mar 08, 2011 | 25.69 | 26.29 | 25.30 | 25.95 | 2,498,433 | +0.21(+0.80%) |
Mar 07, 2011 | 26.71 | 26.76 | 25.59 | 25.74 | 1,289,974 | -0.79(-2.96%) |
Mar 04, 2011 | 27.23 | 27.23 | 26.31 | 26.53 | 859,426 | -0.64(-2.37%) |
Mar 03, 2011 | 26.04 | 27.28 | 25.99 | 27.17 | 1,857,056 | +1.54(+6.02%) |
Mar 02, 2011 | 25.62 | 25.71 | 25.21 | 25.63 | 2,001,050 | +0.06(+0.23%) |
Mar 01, 2011 | 26.42 | 26.61 | 25.50 | 25.57 | 1,697,266 | -0.81(-3.08%) |
Feb 28, 2011 | 26.83 | 27.05 | 26.28 | 26.38 | 992,407 | -0.27(-1.02%) |
Feb 25, 2011 | 26.44 | 26.82 | 26.40 | 26.65 | 1,263,359 | +0.41(+1.57%) |
Feb 24, 2011 | 26.02 | 26.61 | 25.61 | 26.24 | 1,488,155 | +0.13(+0.50%) |
Feb 23, 2011 | 27.31 | 27.31 | 25.56 | 26.11 | 2,376,178 | -1.25(-4.55%) |
Feb 22, 2011 | 28.00 | 28.29 | 27.20 | 27.36 | 1,410,969 | -0.91(-3.22%) |
Feb 18, 2011 | 28.49 | 28.53 | 28.05 | 28.26 | 1,884,574 | -0.11(-0.40%) |
Feb 17, 2011 | 27.70 | 28.49 | 27.47 | 28.38 | 2,133,368 | +0.67(+2.40%) |
Feb 16, 2011 | 27.64 | 28.06 | 27.55 | 27.71 | 1,015,165 | +0.11(+0.41%) |
Feb 15, 2011 | 27.92 | 28.28 | 27.53 | 27.60 | 1,423,675 | -0.36(-1.29%) |
Feb 14, 2011 | 27.92 | 28.23 | 27.86 | 27.96 | 1,111,736 | +0.04(+0.15%) |
Feb 11, 2011 | 27.34 | 27.96 | 27.27 | 27.92 | 1,418,838 | +0.54(+1.97%) |
Feb 10, 2011 | 26.96 | 27.77 | 26.88 | 27.38 | 1,776,222 | +0.23(+0.83%) |
Feb 09, 2011 | 26.78 | 27.19 | 26.60 | 27.15 | 1,410,188 | +0.31(+1.15%) |
Feb 08, 2011 | 26.93 | 27.04 | 26.49 | 26.84 | 915,852 | -0.12(-0.44%) |
Feb 07, 2011 | 26.47 | 27.19 | 26.47 | 26.96 | 1,401,296 | +0.53(+2.02%) |
Feb 04, 2011 | 25.92 | 26.47 | 25.92 | 26.43 | 1,218,174 | +0.39(+1.51%) |
Feb 03, 2011 | 25.75 | 26.17 | 25.58 | 26.03 | 944,388 | +0.18(+0.69%) |
Feb 02, 2011 | 26.07 | 26.27 | 25.79 | 25.86 | 1,735,640 | -0.36(-1.36%) |