Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.16 | 30.97 | 29.49 | 30.66 | 2,823,630 | +0.08(+0.26%) |
Apr 28, 2011 | 30.75 | 30.96 | 30.53 | 30.58 | 1,079,561 | -0.26(-0.85%) |
Apr 27, 2011 | 30.38 | 30.86 | 30.18 | 30.84 | 1,194,734 | +0.50(+1.66%) |
Apr 26, 2011 | 29.96 | 30.36 | 29.91 | 30.34 | 888,334 | +0.57(+1.93%) |
Apr 25, 2011 | 29.86 | 29.89 | 29.67 | 29.76 | 426,067 | +0.00(+0.00%) |
Apr 21, 2011 | 29.74 | 29.90 | 29.48 | 29.76 | 493,515 | +0.03(+0.12%) |
Apr 20, 2011 | 29.30 | 29.87 | 29.30 | 29.73 | 644,472 | +0.86(+2.99%) |
Apr 19, 2011 | 28.71 | 28.89 | 28.66 | 28.87 | 978,814 | +0.07(+0.23%) |
Apr 18, 2011 | 28.83 | 28.91 | 28.58 | 28.80 | 731,127 | -0.38(-1.30%) |
Apr 15, 2011 | 28.83 | 29.24 | 28.70 | 29.18 | 755,696 | +0.34(+1.18%) |
Apr 14, 2011 | 28.76 | 29.10 | 28.62 | 28.84 | 968,893 | -0.19(-0.66%) |
Apr 13, 2011 | 29.16 | 29.40 | 28.82 | 29.03 | 1,166,044 | +0.10(+0.33%) |
Apr 12, 2011 | 29.07 | 29.29 | 28.66 | 28.94 | 1,245,299 | -0.27(-0.92%) |
Apr 11, 2011 | 29.40 | 29.63 | 28.95 | 29.21 | 959,602 | -0.11(-0.39%) |
Apr 08, 2011 | 29.68 | 29.71 | 29.03 | 29.32 | 770,015 | -0.17(-0.56%) |
Apr 07, 2011 | 29.76 | 30.08 | 29.36 | 29.49 | 999,412 | -0.37(-1.25%) |
Apr 06, 2011 | 29.98 | 30.30 | 29.69 | 29.86 | 651,235 | +0.10(+0.35%) |
Apr 05, 2011 | 29.69 | 29.96 | 29.56 | 29.76 | 971,636 | +0.04(+0.15%) |
Apr 04, 2011 | 30.43 | 30.46 | 29.54 | 29.71 | 1,132,896 | -0.70(-2.29%) |
Apr 01, 2011 | 30.23 | 30.74 | 30.14 | 30.41 | 1,477,389 | +0.28(+0.92%) |
Mar 31, 2011 | 29.96 | 30.16 | 29.83 | 30.13 | 944,422 | +0.14(+0.46%) |
Mar 30, 2011 | 29.96 | 30.01 | 29.55 | 29.99 | 1,164,125 | +0.30(+1.00%) |
Mar 29, 2011 | 29.42 | 29.69 | 29.13 | 29.69 | 820,171 | +0.30(+1.04%) |
Mar 28, 2011 | 29.67 | 29.70 | 29.34 | 29.39 | 815,274 | -0.16(-0.53%) |
Mar 25, 2011 | 29.42 | 29.71 | 29.29 | 29.55 | 1,421,512 | +0.20(+0.68%) |
Mar 24, 2011 | 29.12 | 29.35 | 28.63 | 29.35 | 953,982 | +0.43(+1.49%) |
Mar 23, 2011 | 29.21 | 29.37 | 28.71 | 28.92 | 699,393 | -0.27(-0.94%) |
Mar 22, 2011 | 28.72 | 29.45 | 28.65 | 29.19 | 1,409,465 | +0.41(+1.42%) |
Mar 21, 2011 | 28.66 | 28.79 | 28.07 | 28.78 | 807,466 | +0.93(+3.34%) |
Mar 18, 2011 | 28.01 | 28.35 | 27.82 | 27.85 | 1,900,217 | +0.13(+0.46%) |
Mar 17, 2011 | 27.62 | 27.97 | 27.55 | 27.72 | 1,712,698 | +0.57(+2.10%) |
Mar 16, 2011 | 27.40 | 27.48 | 26.87 | 27.15 | 1,916,760 | -0.42(-1.52%) |
Mar 15, 2011 | 27.14 | 27.74 | 27.06 | 27.57 | 1,451,698 | -0.37(-1.34%) |
Mar 14, 2011 | 27.61 | 28.01 | 27.60 | 27.94 | 822,591 | +0.14(+0.50%) |
Mar 11, 2011 | 27.69 | 27.96 | 27.56 | 27.81 | 1,102,242 | +0.04(+0.16%) |
Mar 10, 2011 | 27.58 | 27.76 | 27.26 | 27.76 | 1,367,851 | -0.10(-0.38%) |
Mar 09, 2011 | 28.12 | 28.12 | 27.67 | 27.87 | 751,059 | -0.28(-0.99%) |
Mar 08, 2011 | 28.02 | 28.41 | 27.76 | 28.15 | 929,712 | +0.14(+0.50%) |
Mar 07, 2011 | 28.21 | 28.48 | 27.71 | 28.01 | 969,883 | -0.02(-0.06%) |
Mar 04, 2011 | 28.38 | 28.52 | 27.75 | 28.02 | 1,417,415 | -0.47(-1.65%) |
Mar 03, 2011 | 27.96 | 28.50 | 27.90 | 28.49 | 1,156,646 | +0.77(+2.76%) |
Mar 02, 2011 | 27.57 | 27.81 | 27.37 | 27.73 | 1,269,077 | +0.23(+0.82%) |
Mar 01, 2011 | 28.08 | 28.25 | 27.47 | 27.50 | 854,163 | -0.62(-2.20%) |
Feb 28, 2011 | 27.90 | 28.24 | 27.79 | 28.12 | 872,953 | +0.27(+0.97%) |
Feb 25, 2011 | 27.73 | 27.90 | 27.65 | 27.85 | 935,438 | +0.22(+0.79%) |
Feb 24, 2011 | 27.51 | 27.73 | 27.28 | 27.63 | 1,075,731 | +0.23(+0.86%) |
Feb 23, 2011 | 27.64 | 27.66 | 27.13 | 27.40 | 1,289,322 | -0.22(-0.79%) |
Feb 22, 2011 | 27.86 | 28.00 | 27.51 | 27.61 | 891,170 | -0.50(-1.77%) |
Feb 18, 2011 | 27.94 | 28.21 | 27.78 | 28.11 | 901,449 | +0.10(+0.37%) |
Feb 17, 2011 | 27.89 | 28.11 | 27.83 | 28.01 | 618,076 | +0.01(+0.03%) |
Feb 16, 2011 | 27.81 | 28.03 | 27.62 | 28.00 | 1,226,679 | +0.25(+0.91%) |
Feb 15, 2011 | 27.61 | 27.78 | 26.98 | 27.75 | 1,267,349 | +0.01(+0.03%) |
Feb 14, 2011 | 27.91 | 27.96 | 27.48 | 27.74 | 1,468,775 | -0.23(-0.81%) |
Feb 11, 2011 | 28.64 | 28.80 | 27.59 | 27.96 | 1,889,000 | -0.95(-3.28%) |
Feb 10, 2011 | 26.69 | 29.17 | 26.00 | 28.91 | 5,278,396 | +0.70(+2.50%) |
Feb 09, 2011 | 28.07 | 28.21 | 27.75 | 28.21 | 1,173,793 | +0.06(+0.22%) |
Feb 08, 2011 | 27.76 | 28.16 | 27.70 | 28.14 | 994,163 | +0.36(+1.28%) |
Feb 07, 2011 | 27.91 | 27.99 | 27.68 | 27.79 | 1,555,222 | -0.13(-0.47%) |
Feb 04, 2011 | 28.14 | 28.23 | 27.63 | 27.92 | 1,340,495 | -0.20(-0.71%) |
Feb 03, 2011 | 27.81 | 28.13 | 27.36 | 28.12 | 1,569,078 | +0.17(+0.62%) |
Feb 02, 2011 | 27.80 | 28.36 | 27.76 | 27.95 | 2,023,547 | +0.01(+0.03%) |