Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.22 | 29.37 | 28.91 | 29.33 | 1,086,139 | +0.07(+0.25%) |
Apr 28, 2011 | 29.35 | 29.67 | 29.11 | 29.26 | 1,099,323 | -0.19(-0.66%) |
Apr 27, 2011 | 30.14 | 30.19 | 29.38 | 29.45 | 2,187,675 | -0.67(-2.24%) |
Apr 26, 2011 | 29.85 | 30.41 | 29.78 | 30.13 | 1,513,445 | +0.29(+0.98%) |
Apr 25, 2011 | 29.78 | 29.92 | 29.56 | 29.83 | 1,125,980 | +0.06(+0.22%) |
Apr 21, 2011 | 29.53 | 29.83 | 29.31 | 29.77 | 886,949 | +0.40(+1.37%) |
Apr 20, 2011 | 28.97 | 29.37 | 28.92 | 29.37 | 1,307,307 | +0.74(+2.58%) |
Apr 19, 2011 | 28.74 | 28.89 | 28.51 | 28.63 | 1,459,232 | -0.09(-0.32%) |
Apr 18, 2011 | 29.18 | 29.24 | 28.42 | 28.72 | 1,533,280 | -0.80(-2.72%) |
Apr 15, 2011 | 29.14 | 29.61 | 29.02 | 29.52 | 1,732,873 | +0.42(+1.43%) |
Apr 14, 2011 | 29.04 | 29.22 | 28.84 | 29.11 | 1,298,654 | -0.08(-0.27%) |
Apr 13, 2011 | 29.23 | 29.27 | 28.87 | 29.19 | 1,804,685 | +0.05(+0.17%) |
Apr 12, 2011 | 29.22 | 29.69 | 29.04 | 29.14 | 1,369,320 | -0.23(-0.78%) |
Apr 11, 2011 | 29.34 | 29.65 | 29.20 | 29.37 | 2,252,974 | -0.06(-0.22%) |
Apr 08, 2011 | 29.57 | 29.93 | 29.02 | 29.43 | 2,931,574 | -0.05(-0.17%) |
Apr 07, 2011 | 29.48 | 29.86 | 29.27 | 29.48 | 1,102,499 | -0.10(-0.34%) |
Apr 06, 2011 | 29.76 | 29.88 | 29.27 | 29.58 | 1,860,672 | -0.09(-0.29%) |
Apr 05, 2011 | 29.06 | 29.98 | 29.01 | 29.67 | 1,581,748 | +0.45(+1.55%) |
Apr 04, 2011 | 29.00 | 29.22 | 28.77 | 29.22 | 1,295,280 | +0.21(+0.74%) |
Apr 01, 2011 | 28.71 | 29.12 | 28.46 | 29.00 | 1,460,948 | +0.35(+1.23%) |
Mar 31, 2011 | 28.85 | 28.94 | 28.33 | 28.65 | 2,205,061 | -0.25(-0.87%) |
Mar 30, 2011 | 28.59 | 28.99 | 28.44 | 28.90 | 1,581,965 | +0.35(+1.23%) |
Mar 29, 2011 | 28.24 | 28.59 | 28.00 | 28.55 | 922,014 | +0.18(+0.63%) |
Mar 28, 2011 | 28.59 | 28.76 | 28.16 | 28.37 | 1,178,395 | -0.23(-0.80%) |
Mar 25, 2011 | 28.71 | 28.89 | 28.51 | 28.60 | 1,322,869 | -0.05(-0.18%) |
Mar 24, 2011 | 28.47 | 28.84 | 28.09 | 28.65 | 1,302,282 | +0.28(+0.99%) |
Mar 23, 2011 | 28.29 | 28.59 | 27.92 | 28.37 | 1,707,290 | +0.05(+0.18%) |
Mar 22, 2011 | 28.51 | 28.66 | 28.23 | 28.32 | 1,354,875 | +0.01(+0.03%) |
Mar 21, 2011 | 28.31 | 28.51 | 28.26 | 28.31 | 1,657,968 | +0.31(+1.10%) |
Mar 18, 2011 | 27.63 | 28.02 | 27.52 | 28.01 | 3,248,540 | +0.30(+1.09%) |
Mar 17, 2011 | 28.88 | 28.94 | 27.70 | 27.70 | 2,070,770 | -0.78(-2.74%) |
Mar 16, 2011 | 28.67 | 28.85 | 28.19 | 28.49 | 2,222,510 | -0.18(-0.63%) |
Mar 15, 2011 | 28.84 | 29.46 | 28.66 | 28.66 | 3,164,291 | -0.80(-2.70%) |
Mar 14, 2011 | 28.76 | 29.60 | 28.76 | 29.46 | 1,814,234 | -0.05(-0.17%) |
Mar 11, 2011 | 29.07 | 29.61 | 29.02 | 29.51 | 1,948,483 | +0.16(+0.54%) |
Mar 10, 2011 | 28.78 | 29.38 | 28.52 | 29.35 | 2,428,938 | +0.29(+0.99%) |
Mar 09, 2011 | 28.69 | 29.43 | 28.50 | 29.07 | 2,937,710 | +0.44(+1.55%) |
Mar 08, 2011 | 28.37 | 28.85 | 27.95 | 28.62 | 7,635,949 | +1.63(+6.03%) |
Mar 07, 2011 | 27.59 | 27.93 | 26.84 | 26.99 | 1,970,163 | -0.40(-1.46%) |
Mar 04, 2011 | 27.27 | 28.16 | 27.00 | 27.40 | 2,299,503 | +0.16(+0.61%) |
Mar 03, 2011 | 26.72 | 27.28 | 26.70 | 27.23 | 1,805,254 | +0.72(+2.73%) |
Mar 02, 2011 | 25.78 | 26.64 | 25.77 | 26.51 | 1,412,556 | +0.72(+2.78%) |
Mar 01, 2011 | 26.77 | 26.77 | 25.64 | 25.79 | 1,611,047 | -0.82(-3.10%) |
Feb 28, 2011 | 26.68 | 26.81 | 26.35 | 26.61 | 1,182,749 | +0.09(+0.32%) |
Feb 25, 2011 | 26.37 | 26.89 | 26.29 | 26.53 | 1,312,106 | +0.23(+0.87%) |
Feb 24, 2011 | 25.88 | 26.47 | 25.84 | 26.30 | 1,268,590 | +0.37(+1.41%) |
Feb 23, 2011 | 26.51 | 26.73 | 25.49 | 25.93 | 1,367,440 | -0.64(-2.43%) |
Feb 22, 2011 | 26.92 | 27.07 | 26.38 | 26.58 | 1,329,941 | -0.67(-2.45%) |
Feb 18, 2011 | 27.10 | 27.27 | 26.97 | 27.25 | 1,325,896 | +0.14(+0.53%) |
Feb 17, 2011 | 27.14 | 27.27 | 27.02 | 27.10 | 659,201 | -0.10(-0.37%) |
Feb 16, 2011 | 27.11 | 27.30 | 27.00 | 27.20 | 2,003,572 | +0.14(+0.50%) |
Feb 15, 2011 | 26.93 | 27.20 | 26.81 | 27.07 | 723,524 | +0.01(+0.03%) |
Feb 14, 2011 | 27.04 | 27.31 | 26.87 | 27.06 | 702,191 | -0.01(-0.03%) |
Feb 11, 2011 | 26.71 | 27.07 | 26.41 | 27.07 | 989,326 | +0.34(+1.29%) |
Feb 10, 2011 | 26.59 | 26.85 | 26.49 | 26.72 | 2,400,511 | +0.08(+0.30%) |
Feb 09, 2011 | 26.92 | 27.09 | 26.34 | 26.64 | 2,591,760 | -0.75(-2.72%) |
Feb 08, 2011 | 27.26 | 27.49 | 27.12 | 27.39 | 1,034,069 | +0.04(+0.16%) |
Feb 07, 2011 | 27.47 | 27.89 | 27.27 | 27.35 | 1,665,794 | -0.04(-0.16%) |
Feb 04, 2011 | 26.85 | 27.50 | 26.82 | 27.39 | 1,679,366 | +0.68(+2.55%) |
Feb 03, 2011 | 25.76 | 26.77 | 25.74 | 26.71 | 1,539,099 | +0.95(+3.70%) |
Feb 02, 2011 | 26.20 | 26.31 | 25.62 | 25.76 | 870,117 | -0.51(-1.94%) |