Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.65 | 27.21 | 26.62 | 27.12 | 2,734,869 | +0.44(+1.65%) |
Apr 28, 2011 | 26.92 | 27.15 | 26.35 | 26.68 | 4,614,466 | -0.21(-0.78%) |
Apr 27, 2011 | 26.91 | 27.13 | 25.43 | 26.89 | 6,831,754 | +0.13(+0.49%) |
Apr 26, 2011 | 27.72 | 27.82 | 26.68 | 26.76 | 6,800,567 | -0.88(-3.18%) |
Apr 25, 2011 | 27.80 | 27.82 | 27.34 | 27.64 | 4,674,766 | +0.09(+0.33%) |
Apr 21, 2011 | 27.74 | 27.93 | 27.17 | 27.55 | 4,693,256 | -0.07(-0.25%) |
Apr 20, 2011 | 27.60 | 28.13 | 27.36 | 27.62 | 6,452,728 | +0.47(+1.73%) |
Apr 19, 2011 | 26.06 | 27.25 | 26.00 | 27.15 | 6,958,369 | +1.07(+4.10%) |
Apr 18, 2011 | 26.10 | 26.33 | 25.53 | 26.08 | 4,873,427 | -0.46(-1.73%) |
Apr 15, 2011 | 26.35 | 26.57 | 26.01 | 26.54 | 4,531,979 | +0.41(+1.57%) |
Apr 14, 2011 | 25.89 | 26.28 | 25.49 | 26.13 | 4,232,488 | -0.12(-0.46%) |
Apr 13, 2011 | 25.60 | 26.56 | 25.52 | 26.25 | 4,977,122 | +1.03(+4.08%) |
Apr 12, 2011 | 25.34 | 25.70 | 24.66 | 25.22 | 6,042,382 | -0.43(-1.68%) |
Apr 11, 2011 | 25.99 | 26.27 | 25.50 | 25.65 | 3,632,205 | -0.14(-0.54%) |
Apr 08, 2011 | 26.69 | 27.11 | 25.48 | 25.79 | 6,545,675 | -0.89(-3.34%) |
Apr 07, 2011 | 27.36 | 27.38 | 26.30 | 26.68 | 5,299,332 | -0.71(-2.59%) |
Apr 06, 2011 | 28.51 | 28.74 | 27.11 | 27.39 | 4,937,202 | -0.84(-2.98%) |
Apr 05, 2011 | 27.80 | 28.61 | 27.67 | 28.23 | 5,198,570 | +0.37(+1.33%) |
Apr 04, 2011 | 27.16 | 27.88 | 27.11 | 27.86 | 3,416,937 | +0.82(+3.03%) |
Apr 01, 2011 | 27.16 | 27.40 | 26.76 | 27.04 | 3,766,449 | +0.21(+0.78%) |
Mar 31, 2011 | 27.76 | 27.99 | 26.60 | 26.83 | 5,980,383 | -0.93(-3.35%) |
Mar 30, 2011 | 27.76 | 27.76 | 27.76 | 27.76 | 5,471,657 | +0.63(+2.32%) |
Mar 29, 2011 | 26.50 | 27.15 | 26.06 | 27.13 | 4,348,134 | +0.58(+2.18%) |
Mar 28, 2011 | 26.70 | 26.85 | 26.30 | 26.55 | 5,275,001 | -0.02(-0.08%) |
Mar 25, 2011 | 26.14 | 26.85 | 26.10 | 26.57 | 5,702,479 | +0.55(+2.11%) |
Mar 24, 2011 | 25.62 | 26.16 | 24.99 | 26.02 | 7,938,581 | +0.53(+2.08%) |
Mar 23, 2011 | 25.49 | 25.64 | 25.11 | 25.49 | 5,855,365 | +0.00(+0.00%) |
Mar 22, 2011 | 25.68 | 25.83 | 25.17 | 25.49 | 3,580,910 | -0.14(-0.55%) |
Mar 21, 2011 | 25.63 | 25.80 | 25.50 | 25.63 | 7,527,028 | +1.01(+4.10%) |
Mar 18, 2011 | 25.37 | 25.43 | 24.46 | 24.62 | 7,240,311 | -0.29(-1.16%) |
Mar 17, 2011 | 25.12 | 25.65 | 24.83 | 24.91 | 4,573,637 | +0.37(+1.51%) |
Mar 16, 2011 | 24.81 | 25.34 | 24.26 | 24.54 | 7,356,902 | -0.30(-1.21%) |
Mar 15, 2011 | 25.20 | 25.98 | 24.54 | 24.84 | 11,582,552 | -1.14(-4.39%) |
Mar 14, 2011 | 24.86 | 26.72 | 24.86 | 25.98 | 15,542,658 | +1.47(+6.00%) |
Mar 11, 2011 | 22.73 | 24.61 | 22.62 | 24.51 | 7,390,802 | +1.91(+8.45%) |
Mar 10, 2011 | 23.43 | 23.50 | 22.37 | 22.60 | 6,397,597 | -1.14(-4.80%) |
Mar 09, 2011 | 23.29 | 23.91 | 22.98 | 23.74 | 4,893,787 | +0.49(+2.11%) |
Mar 08, 2011 | 24.35 | 24.37 | 23.23 | 23.25 | 7,366,516 | -1.04(-4.28%) |
Mar 07, 2011 | 25.00 | 25.08 | 23.65 | 24.29 | 6,948,559 | -0.63(-2.53%) |
Mar 04, 2011 | 25.20 | 25.93 | 24.71 | 24.92 | 8,413,176 | -0.18(-0.72%) |
Mar 03, 2011 | 23.79 | 25.24 | 23.54 | 25.10 | 9,604,577 | +1.74(+7.45%) |
Mar 02, 2011 | 22.91 | 23.62 | 22.70 | 23.36 | 8,294,285 | +0.37(+1.61%) |
Mar 01, 2011 | 23.87 | 23.96 | 22.84 | 22.99 | 8,077,643 | -0.79(-3.32%) |
Feb 28, 2011 | 24.33 | 24.72 | 23.55 | 23.78 | 6,654,909 | -0.39(-1.61%) |
Feb 25, 2011 | 22.92 | 24.23 | 22.89 | 24.17 | 6,499,363 | +1.16(+5.04%) |
Feb 24, 2011 | 24.25 | 24.26 | 22.36 | 23.01 | 10,904,159 | -1.30(-5.35%) |
Feb 23, 2011 | 23.58 | 24.55 | 23.46 | 24.31 | 9,893,628 | +0.67(+2.83%) |
Feb 22, 2011 | 24.25 | 24.50 | 23.38 | 23.64 | 9,459,171 | -0.51(-2.11%) |
Feb 18, 2011 | 25.51 | 25.60 | 24.12 | 24.15 | 13,777,690 | -1.68(-6.50%) |
Feb 17, 2011 | 24.68 | 25.93 | 24.50 | 25.83 | 12,265,490 | +1.37(+5.60%) |
Feb 16, 2011 | 23.74 | 24.60 | 23.74 | 24.46 | 8,118,365 | +0.89(+3.78%) |
Feb 15, 2011 | 23.63 | 23.90 | 23.10 | 23.57 | 7,280,881 | -0.09(-0.38%) |
Feb 14, 2011 | 21.98 | 23.75 | 21.98 | 23.66 | 9,596,067 | +1.74(+7.94%) |
Feb 11, 2011 | 21.72 | 22.01 | 21.38 | 21.92 | 6,230,302 | +0.41(+1.91%) |
Feb 10, 2011 | 20.67 | 21.58 | 20.67 | 21.51 | 6,056,765 | +0.54(+2.58%) |
Feb 09, 2011 | 21.44 | 21.40 | 20.55 | 20.97 | 5,196,871 | -0.47(-2.19%) |
Feb 08, 2011 | 21.29 | 21.46 | 20.95 | 21.44 | 6,298,381 | +0.19(+0.89%) |
Feb 07, 2011 | 21.67 | 21.77 | 21.17 | 21.25 | 7,755,174 | +0.46(+2.21%) |
Feb 04, 2011 | 20.50 | 21.77 | 20.41 | 20.79 | 12,603,058 | +0.66(+3.28%) |
Feb 03, 2011 | 19.57 | 20.16 | 19.03 | 20.13 | 6,902,584 | +0.48(+2.44%) |
Feb 02, 2011 | 19.77 | 20.40 | 19.53 | 19.65 | 6,879,114 | -0.18(-0.91%) |