Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.95 | 29.14 | 28.71 | 28.84 | 3,253,318 | -0.20(-0.68%) |
Apr 28, 2011 | 29.74 | 29.85 | 28.76 | 29.04 | 6,618,019 | +0.09(+0.31%) |
Apr 27, 2011 | 28.77 | 29.18 | 28.65 | 28.95 | 8,644,108 | +0.86(+3.08%) |
Apr 26, 2011 | 28.26 | 28.39 | 27.96 | 28.09 | 7,097,085 | +0.04(+0.14%) |
Apr 25, 2011 | 28.25 | 28.27 | 28.03 | 28.05 | 3,269,760 | -0.45(-1.57%) |
Apr 21, 2011 | 28.59 | 28.66 | 28.36 | 28.49 | 5,090,637 | +0.05(+0.16%) |
Apr 20, 2011 | 29.30 | 29.32 | 28.42 | 28.45 | 7,427,522 | -0.35(-1.21%) |
Apr 19, 2011 | 28.62 | 28.85 | 28.48 | 28.80 | 6,238,462 | +0.35(+1.23%) |
Apr 18, 2011 | 28.21 | 28.62 | 28.15 | 28.45 | 5,435,750 | -0.33(-1.13%) |
Apr 15, 2011 | 28.65 | 28.83 | 28.42 | 28.77 | 4,842,553 | +0.39(+1.36%) |
Apr 14, 2011 | 28.61 | 28.64 | 28.20 | 28.39 | 6,160,696 | -0.12(-0.43%) |
Apr 13, 2011 | 29.34 | 29.40 | 28.49 | 28.51 | 6,657,965 | -0.61(-2.08%) |
Apr 12, 2011 | 28.88 | 29.69 | 28.82 | 29.12 | 10,498,808 | +0.44(+1.53%) |
Apr 11, 2011 | 28.40 | 28.71 | 28.34 | 28.68 | 5,732,196 | +0.34(+1.20%) |
Apr 08, 2011 | 28.81 | 28.95 | 28.10 | 28.34 | 8,144,610 | -0.55(-1.91%) |
Apr 07, 2011 | 29.17 | 29.30 | 28.84 | 28.89 | 6,286,625 | -0.53(-1.80%) |
Apr 06, 2011 | 29.34 | 29.59 | 29.10 | 29.42 | 5,626,315 | +0.27(+0.91%) |
Apr 05, 2011 | 29.09 | 29.26 | 28.87 | 29.15 | 4,916,127 | +0.08(+0.26%) |
Apr 04, 2011 | 29.67 | 29.67 | 28.93 | 29.08 | 6,989,534 | +0.10(+0.34%) |
Apr 01, 2011 | 29.48 | 29.52 | 28.82 | 28.98 | 7,371,415 | -0.08(-0.29%) |
Mar 31, 2011 | 29.18 | 29.30 | 29.02 | 29.06 | 7,298,035 | -0.34(-1.15%) |
Mar 30, 2011 | 29.07 | 29.49 | 28.80 | 29.40 | 7,389,149 | +0.58(+2.02%) |
Mar 29, 2011 | 29.10 | 29.22 | 28.68 | 28.82 | 7,053,313 | -0.20(-0.70%) |
Mar 28, 2011 | 29.61 | 29.70 | 28.88 | 29.02 | 5,889,688 | -0.36(-1.21%) |
Mar 25, 2011 | 29.60 | 29.63 | 29.29 | 29.38 | 6,437,641 | -0.19(-0.64%) |
Mar 24, 2011 | 29.60 | 29.84 | 29.29 | 29.57 | 8,008,598 | +0.06(+0.21%) |
Mar 23, 2011 | 29.55 | 29.79 | 29.25 | 29.51 | 10,054,559 | -0.16(-0.54%) |
Mar 22, 2011 | 30.84 | 31.27 | 29.37 | 29.67 | 15,122,819 | -1.40(-4.51%) |
Mar 21, 2011 | 30.72 | 31.15 | 30.68 | 31.07 | 9,073,078 | +1.04(+3.48%) |
Mar 18, 2011 | 30.29 | 30.43 | 29.86 | 30.02 | 7,336,261 | +0.39(+1.33%) |
Mar 17, 2011 | 29.98 | 30.34 | 29.59 | 29.63 | 7,328,923 | +0.25(+0.85%) |
Mar 16, 2011 | 29.37 | 29.80 | 29.18 | 29.38 | 12,468,262 | -0.25(-0.84%) |
Mar 15, 2011 | 29.39 | 29.82 | 29.38 | 29.63 | 9,517,763 | -0.57(-1.88%) |
Mar 14, 2011 | 29.87 | 30.37 | 29.86 | 30.20 | 5,936,484 | -0.06(-0.20%) |
Mar 11, 2011 | 29.77 | 30.78 | 29.64 | 30.26 | 13,684,217 | -0.39(-1.26%) |
Mar 10, 2011 | 30.77 | 31.64 | 30.64 | 30.65 | 8,648,616 | -0.60(-1.92%) |
Mar 09, 2011 | 31.17 | 31.44 | 30.80 | 31.24 | 6,692,450 | +0.27(+0.88%) |
Mar 08, 2011 | 30.34 | 31.19 | 30.18 | 30.97 | 14,671,271 | +0.72(+2.38%) |
Mar 07, 2011 | 30.79 | 30.87 | 29.90 | 30.25 | 7,743,613 | -0.33(-1.07%) |
Mar 04, 2011 | 31.05 | 31.12 | 30.11 | 30.58 | 7,055,091 | -0.55(-1.78%) |
Mar 03, 2011 | 31.51 | 31.54 | 31.09 | 31.13 | 8,214,650 | +0.40(+1.31%) |
Mar 02, 2011 | 30.55 | 31.00 | 30.34 | 30.73 | 10,453,608 | +0.36(+1.20%) |
Mar 01, 2011 | 32.19 | 32.26 | 30.21 | 30.37 | 15,839,113 | -1.96(-6.07%) |
Feb 28, 2011 | 32.79 | 32.86 | 32.28 | 32.33 | 5,395,957 | -0.08(-0.26%) |
Feb 25, 2011 | 32.32 | 32.66 | 31.97 | 32.41 | 5,703,509 | +0.66(+2.08%) |
Feb 24, 2011 | 31.81 | 31.88 | 31.41 | 31.75 | 7,936,298 | -0.10(-0.31%) |
Feb 23, 2011 | 31.67 | 31.97 | 30.70 | 31.85 | 9,158,082 | -0.04(-0.12%) |
Feb 22, 2011 | 32.68 | 33.42 | 31.74 | 31.89 | 13,479,280 | -2.73(-7.90%) |
Feb 18, 2011 | 34.96 | 34.99 | 34.43 | 34.62 | 3,796,795 | -0.20(-0.57%) |
Feb 17, 2011 | 35.30 | 35.32 | 34.70 | 34.82 | 3,972,318 | -0.75(-2.11%) |
Feb 16, 2011 | 35.59 | 35.86 | 35.41 | 35.57 | 3,882,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.15 | 35.39 | 34.85 | 35.31 | 3,236,795 | +0.00(+0.00%) |
Feb 14, 2011 | 35.76 | 35.78 | 35.03 | 35.31 | 3,100,461 | -0.59(-1.64%) |
Feb 11, 2011 | 35.21 | 35.95 | 35.13 | 35.89 | 2,896,870 | +0.41(+1.15%) |
Feb 10, 2011 | 35.00 | 35.50 | 34.88 | 35.49 | 3,151,444 | +0.11(+0.30%) |
Feb 09, 2011 | 35.46 | 35.58 | 35.19 | 35.38 | 3,880,954 | +0.09(+0.26%) |
Feb 08, 2011 | 35.15 | 35.40 | 34.97 | 35.29 | 2,932,443 | +0.32(+0.90%) |
Feb 07, 2011 | 34.48 | 35.29 | 34.42 | 34.97 | 3,685,345 | +0.47(+1.35%) |
Feb 04, 2011 | 34.32 | 34.63 | 34.05 | 34.51 | 3,656,932 | +0.18(+0.53%) |
Feb 03, 2011 | 34.38 | 34.54 | 34.09 | 34.33 | 3,777,325 | -0.11(-0.33%) |
Feb 02, 2011 | 34.06 | 34.57 | 33.90 | 34.44 | 3,258,466 | -0.05(-0.13%) |