Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.08 | 29.20 | 28.84 | 29.17 | 4,012,636 | +0.25(+0.88%) |
Apr 28, 2011 | 28.81 | 29.69 | 28.50 | 28.91 | 5,860,064 | -0.75(-2.53%) |
Apr 27, 2011 | 29.45 | 29.86 | 29.40 | 29.66 | 3,923,474 | +0.35(+1.20%) |
Apr 26, 2011 | 28.85 | 29.43 | 28.84 | 29.31 | 3,360,427 | +0.55(+1.92%) |
Apr 25, 2011 | 29.09 | 29.12 | 28.45 | 28.76 | 2,663,960 | -0.29(-1.00%) |
Apr 21, 2011 | 28.45 | 29.14 | 28.16 | 29.05 | 4,533,774 | +0.85(+3.00%) |
Apr 20, 2011 | 27.66 | 28.73 | 27.66 | 28.21 | 4,033,748 | +1.15(+4.26%) |
Apr 19, 2011 | 26.84 | 27.06 | 26.53 | 27.06 | 3,190,611 | +0.29(+1.07%) |
Apr 18, 2011 | 26.63 | 26.81 | 26.15 | 26.77 | 5,357,570 | -0.41(-1.51%) |
Apr 15, 2011 | 26.90 | 27.29 | 26.85 | 27.18 | 3,513,166 | +0.23(+0.84%) |
Apr 14, 2011 | 27.04 | 27.24 | 26.69 | 26.95 | 4,633,071 | -0.34(-1.23%) |
Apr 13, 2011 | 27.47 | 27.60 | 27.00 | 27.29 | 4,520,167 | +0.08(+0.29%) |
Apr 12, 2011 | 27.91 | 28.01 | 26.93 | 27.21 | 11,335,890 | -0.85(-3.03%) |
Apr 11, 2011 | 28.40 | 28.50 | 27.84 | 28.06 | 4,019,209 | -0.40(-1.41%) |
Apr 08, 2011 | 28.94 | 29.06 | 28.08 | 28.46 | 3,475,153 | -0.23(-0.79%) |
Apr 07, 2011 | 29.28 | 29.45 | 28.52 | 28.69 | 3,859,632 | -0.68(-2.30%) |
Apr 06, 2011 | 30.37 | 30.37 | 29.15 | 29.36 | 5,106,868 | -0.74(-2.45%) |
Apr 05, 2011 | 30.70 | 30.78 | 30.08 | 30.10 | 5,325,380 | -0.74(-2.39%) |
Apr 04, 2011 | 30.70 | 31.07 | 30.49 | 30.84 | 3,013,116 | +0.24(+0.78%) |
Apr 01, 2011 | 30.21 | 30.90 | 30.20 | 30.60 | 3,932,022 | +0.51(+1.68%) |
Mar 31, 2011 | 29.53 | 30.13 | 29.40 | 30.09 | 3,121,830 | +0.41(+1.37%) |
Mar 30, 2011 | 29.68 | 29.70 | 29.66 | 29.68 | 2,816,013 | +0.23(+0.78%) |
Mar 29, 2011 | 28.79 | 29.50 | 28.58 | 29.45 | 2,897,895 | +0.62(+2.16%) |
Mar 28, 2011 | 29.36 | 29.55 | 28.75 | 28.83 | 4,784,610 | -0.35(-1.20%) |
Mar 25, 2011 | 28.62 | 29.46 | 28.47 | 29.18 | 6,266,643 | +0.59(+2.07%) |
Mar 24, 2011 | 28.31 | 28.69 | 27.93 | 28.59 | 3,368,610 | +0.49(+1.75%) |
Mar 23, 2011 | 27.47 | 28.42 | 27.02 | 28.10 | 5,181,025 | +0.45(+1.64%) |
Mar 22, 2011 | 28.79 | 28.79 | 27.42 | 27.64 | 5,070,510 | -1.13(-3.94%) |
Mar 21, 2011 | 28.78 | 28.91 | 28.67 | 28.78 | 2,324,898 | +0.66(+2.36%) |
Mar 18, 2011 | 28.25 | 28.41 | 27.70 | 28.11 | 5,134,776 | +0.29(+1.06%) |
Mar 17, 2011 | 28.16 | 28.59 | 27.80 | 27.82 | 5,437,251 | +0.33(+1.19%) |
Mar 16, 2011 | 27.80 | 28.25 | 27.26 | 27.49 | 6,058,340 | -0.36(-1.29%) |
Mar 15, 2011 | 27.72 | 28.00 | 27.64 | 27.85 | 5,360,811 | -0.32(-1.15%) |
Mar 14, 2011 | 27.76 | 28.69 | 27.57 | 28.17 | 6,361,472 | -0.02(-0.07%) |
Mar 11, 2011 | 28.76 | 28.80 | 27.82 | 28.19 | 6,030,446 | -0.68(-2.35%) |
Mar 10, 2011 | 28.67 | 29.17 | 28.26 | 28.87 | 5,705,095 | -0.32(-1.11%) |
Mar 09, 2011 | 28.96 | 29.41 | 28.67 | 29.20 | 3,530,663 | +0.19(+0.64%) |
Mar 08, 2011 | 28.70 | 29.28 | 28.38 | 29.01 | 4,053,623 | +0.45(+1.59%) |
Mar 07, 2011 | 29.40 | 29.66 | 28.42 | 28.56 | 4,006,857 | -0.80(-2.73%) |
Mar 04, 2011 | 29.24 | 29.48 | 28.96 | 29.36 | 3,988,727 | +0.05(+0.17%) |
Mar 03, 2011 | 29.09 | 29.48 | 28.94 | 29.31 | 4,043,101 | +0.64(+2.24%) |
Mar 02, 2011 | 28.61 | 29.15 | 28.48 | 28.67 | 4,614,739 | +0.03(+0.09%) |
Mar 01, 2011 | 29.33 | 29.57 | 28.39 | 28.64 | 4,012,985 | -0.66(-2.27%) |
Feb 28, 2011 | 29.32 | 29.45 | 28.79 | 29.31 | 5,653,390 | +0.25(+0.86%) |
Feb 25, 2011 | 28.72 | 29.06 | 28.54 | 29.06 | 5,039,925 | +0.60(+2.11%) |
Feb 24, 2011 | 28.60 | 28.95 | 27.93 | 28.46 | 5,472,282 | -0.23(-0.80%) |
Feb 23, 2011 | 29.36 | 29.49 | 27.92 | 28.69 | 6,299,516 | -0.68(-2.30%) |
Feb 22, 2011 | 29.82 | 30.13 | 29.30 | 29.36 | 4,369,896 | -0.93(-3.08%) |
Feb 18, 2011 | 30.27 | 30.40 | 30.02 | 30.30 | 3,903,291 | +0.08(+0.28%) |
Feb 17, 2011 | 30.28 | 30.47 | 29.97 | 30.21 | 3,984,876 | -0.11(-0.36%) |
Feb 16, 2011 | 30.14 | 30.61 | 30.08 | 30.32 | 7,163,025 | +0.31(+1.04%) |
Feb 15, 2011 | 29.96 | 30.22 | 29.83 | 30.01 | 5,170,851 | -0.21(-0.70%) |
Feb 14, 2011 | 28.96 | 30.22 | 28.85 | 30.22 | 7,182,935 | +1.02(+3.49%) |
Feb 11, 2011 | 27.75 | 29.32 | 27.75 | 29.20 | 11,907,899 | +1.34(+4.83%) |
Feb 10, 2011 | 27.08 | 27.90 | 26.87 | 27.86 | 7,143,349 | +0.65(+2.40%) |
Feb 09, 2011 | 27.15 | 27.46 | 27.10 | 27.20 | 6,680,820 | +0.05(+0.19%) |
Feb 08, 2011 | 26.74 | 27.35 | 26.74 | 27.15 | 4,607,361 | +0.54(+2.03%) |
Feb 07, 2011 | 25.58 | 26.90 | 25.47 | 26.61 | 7,526,628 | +1.30(+5.13%) |
Feb 04, 2011 | 24.93 | 25.39 | 24.78 | 25.31 | 4,506,984 | +0.49(+1.99%) |
Feb 03, 2011 | 24.89 | 24.92 | 24.25 | 24.82 | 9,801,528 | -0.01(-0.03%) |
Feb 02, 2011 | 25.41 | 25.42 | 24.76 | 24.82 | 6,298,348 | -0.58(-2.29%) |