Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.84 | 28.90 | 28.63 | 28.82 | 442,732 | +0.02(+0.06%) |
Apr 28, 2011 | 28.59 | 28.84 | 28.45 | 28.80 | 651,484 | +0.17(+0.59%) |
Apr 27, 2011 | 28.51 | 28.65 | 28.47 | 28.63 | 663,103 | +0.11(+0.39%) |
Apr 26, 2011 | 28.60 | 28.72 | 28.42 | 28.52 | 1,244,540 | -0.01(-0.03%) |
Apr 25, 2011 | 28.61 | 28.63 | 28.37 | 28.53 | 455,562 | -0.08(-0.27%) |
Apr 21, 2011 | 28.84 | 28.84 | 28.42 | 28.61 | 453,787 | +0.03(+0.09%) |
Apr 20, 2011 | 28.38 | 28.61 | 28.34 | 28.58 | 493,482 | +0.51(+1.81%) |
Apr 19, 2011 | 28.23 | 28.23 | 27.86 | 28.07 | 376,892 | +0.00(+0.00%) |
Apr 18, 2011 | 28.17 | 28.17 | 27.70 | 28.07 | 521,646 | -0.36(-1.28%) |
Apr 15, 2011 | 28.01 | 28.47 | 27.96 | 28.44 | 473,181 | +0.29(+1.02%) |
Apr 14, 2011 | 27.93 | 28.25 | 27.69 | 28.15 | 493,319 | -0.08(-0.30%) |
Apr 13, 2011 | 28.20 | 28.34 | 27.98 | 28.23 | 785,811 | +0.27(+0.97%) |
Apr 12, 2011 | 28.26 | 28.26 | 27.92 | 27.96 | 680,755 | -0.46(-1.61%) |
Apr 11, 2011 | 28.53 | 28.73 | 28.31 | 28.42 | 502,207 | -0.14(-0.48%) |
Apr 08, 2011 | 28.84 | 28.84 | 28.39 | 28.56 | 765,271 | -0.12(-0.41%) |
Apr 07, 2011 | 28.80 | 28.80 | 28.48 | 28.68 | 769,658 | -0.16(-0.56%) |
Apr 06, 2011 | 28.76 | 28.99 | 28.54 | 28.84 | 285,647 | +0.19(+0.65%) |
Apr 05, 2011 | 28.37 | 28.73 | 28.37 | 28.65 | 544,560 | +0.13(+0.45%) |
Apr 04, 2011 | 28.63 | 28.74 | 28.42 | 28.52 | 714,218 | -0.11(-0.39%) |
Apr 01, 2011 | 28.75 | 28.90 | 28.34 | 28.63 | 829,583 | -0.12(-0.41%) |
Mar 31, 2011 | 28.60 | 28.79 | 28.37 | 28.75 | 458,705 | +0.13(+0.44%) |
Mar 30, 2011 | 28.06 | 28.64 | 28.01 | 28.62 | 453,326 | +0.66(+2.37%) |
Mar 29, 2011 | 27.54 | 28.00 | 27.50 | 27.96 | 429,726 | +0.27(+0.98%) |
Mar 28, 2011 | 27.63 | 27.82 | 27.55 | 27.69 | 380,648 | +0.07(+0.25%) |
Mar 25, 2011 | 27.40 | 27.99 | 27.35 | 27.62 | 436,983 | +0.35(+1.28%) |
Mar 24, 2011 | 27.15 | 27.39 | 26.93 | 27.28 | 494,140 | +0.28(+1.04%) |
Mar 23, 2011 | 26.89 | 27.05 | 26.59 | 27.00 | 457,590 | +0.03(+0.09%) |
Mar 22, 2011 | 27.13 | 27.23 | 26.87 | 26.97 | 287,336 | -0.08(-0.28%) |
Mar 21, 2011 | 27.24 | 27.39 | 26.60 | 27.05 | 560,024 | +0.64(+2.44%) |
Mar 18, 2011 | 26.47 | 26.85 | 26.26 | 26.40 | 1,147,883 | +0.10(+0.39%) |
Mar 17, 2011 | 26.43 | 26.74 | 26.21 | 26.30 | 377,907 | +0.17(+0.65%) |
Mar 16, 2011 | 26.29 | 26.65 | 25.89 | 26.13 | 647,224 | -0.28(-1.06%) |
Mar 15, 2011 | 26.07 | 26.62 | 26.01 | 26.41 | 391,309 | -0.28(-1.05%) |
Mar 14, 2011 | 26.61 | 26.90 | 26.34 | 26.69 | 323,716 | -0.20(-0.76%) |
Mar 11, 2011 | 26.70 | 27.02 | 26.44 | 26.89 | 640,770 | +0.24(+0.89%) |
Mar 10, 2011 | 26.98 | 27.26 | 26.50 | 26.66 | 487,877 | -0.76(-2.75%) |
Mar 09, 2011 | 27.54 | 27.59 | 27.24 | 27.41 | 436,586 | -0.11(-0.42%) |
Mar 08, 2011 | 27.10 | 27.75 | 26.80 | 27.53 | 431,786 | +0.40(+1.49%) |
Mar 07, 2011 | 27.64 | 27.70 | 26.85 | 27.12 | 516,844 | -0.42(-1.51%) |
Mar 04, 2011 | 27.53 | 27.61 | 27.36 | 27.54 | 405,896 | -0.03(-0.09%) |
Mar 03, 2011 | 27.11 | 27.61 | 27.09 | 27.56 | 424,805 | +0.64(+2.39%) |
Mar 02, 2011 | 26.81 | 27.08 | 26.62 | 26.92 | 376,961 | -0.01(-0.03%) |
Mar 01, 2011 | 27.26 | 27.29 | 26.75 | 26.93 | 1,157,474 | -0.14(-0.53%) |
Feb 28, 2011 | 27.19 | 27.22 | 26.83 | 27.07 | 384,683 | +0.11(+0.41%) |
Feb 25, 2011 | 26.51 | 26.96 | 26.49 | 26.96 | 373,634 | +0.47(+1.76%) |
Feb 24, 2011 | 26.53 | 26.63 | 26.10 | 26.49 | 581,987 | +0.08(+0.29%) |
Feb 23, 2011 | 26.81 | 26.92 | 26.39 | 26.42 | 604,939 | -0.39(-1.46%) |
Feb 22, 2011 | 27.13 | 27.37 | 26.75 | 26.81 | 477,355 | -0.59(-2.14%) |
Feb 18, 2011 | 27.45 | 27.53 | 27.18 | 27.39 | 674,010 | +0.08(+0.28%) |
Feb 17, 2011 | 27.00 | 27.34 | 27.00 | 27.32 | 398,866 | +0.20(+0.74%) |
Feb 16, 2011 | 26.93 | 27.17 | 26.85 | 27.12 | 653,317 | +0.27(+1.01%) |
Feb 15, 2011 | 26.81 | 26.88 | 26.75 | 26.85 | 459,877 | -0.02(-0.06%) |
Feb 14, 2011 | 26.70 | 26.87 | 26.62 | 26.86 | 432,009 | +0.11(+0.41%) |
Feb 11, 2011 | 26.52 | 26.81 | 26.38 | 26.75 | 623,329 | +0.13(+0.48%) |
Feb 10, 2011 | 26.28 | 26.68 | 26.07 | 26.63 | 661,211 | +0.32(+1.22%) |
Feb 09, 2011 | 26.21 | 26.40 | 26.10 | 26.31 | 596,306 | -0.04(-0.17%) |
Feb 08, 2011 | 26.35 | 26.43 | 26.16 | 26.35 | 609,990 | +0.04(+0.14%) |
Feb 07, 2011 | 25.96 | 26.49 | 25.88 | 26.32 | 812,959 | +0.32(+1.24%) |
Feb 04, 2011 | 25.36 | 26.04 | 25.36 | 25.99 | 659,076 | -0.06(-0.23%) |
Feb 03, 2011 | 26.04 | 26.63 | 25.98 | 26.05 | 831,882 | -0.06(-0.23%) |
Feb 02, 2011 | 25.22 | 26.49 | 25.22 | 26.11 | 1,122,246 | +0.94(+3.73%) |