Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.86 | 27.86 | 26.74 | 27.24 | 863,729 | -0.65(-2.33%) |
Apr 28, 2011 | 27.05 | 27.89 | 27.05 | 27.89 | 1,019,833 | +0.97(+3.60%) |
Apr 27, 2011 | 27.09 | 27.16 | 26.83 | 26.92 | 321,266 | -0.03(-0.11%) |
Apr 26, 2011 | 26.63 | 27.08 | 26.45 | 26.95 | 563,877 | +0.39(+1.47%) |
Apr 25, 2011 | 26.80 | 26.87 | 26.47 | 26.56 | 578,179 | -0.31(-1.15%) |
Apr 21, 2011 | 27.14 | 27.30 | 26.76 | 26.87 | 563,951 | -0.01(-0.04%) |
Apr 20, 2011 | 26.81 | 27.16 | 26.74 | 26.88 | 353,991 | +0.48(+1.82%) |
Apr 19, 2011 | 26.05 | 26.45 | 25.97 | 26.40 | 444,293 | +0.39(+1.50%) |
Apr 18, 2011 | 25.66 | 26.12 | 25.41 | 26.01 | 430,718 | -0.11(-0.42%) |
Apr 15, 2011 | 26.14 | 26.17 | 25.71 | 26.12 | 969,449 | +0.03(+0.11%) |
Apr 14, 2011 | 25.87 | 26.24 | 25.70 | 26.09 | 560,421 | +0.09(+0.35%) |
Apr 13, 2011 | 26.52 | 26.52 | 25.99 | 26.00 | 823,156 | -0.21(-0.80%) |
Apr 12, 2011 | 26.35 | 26.68 | 25.81 | 26.21 | 884,302 | -0.26(-0.98%) |
Apr 11, 2011 | 26.53 | 26.70 | 26.20 | 26.47 | 480,686 | -0.03(-0.11%) |
Apr 08, 2011 | 27.07 | 27.22 | 26.32 | 26.50 | 284,366 | -0.39(-1.45%) |
Apr 07, 2011 | 27.47 | 27.67 | 26.84 | 26.89 | 458,123 | -0.63(-2.29%) |
Apr 06, 2011 | 27.98 | 28.07 | 27.37 | 27.52 | 520,579 | -0.35(-1.26%) |
Apr 05, 2011 | 27.74 | 28.05 | 27.66 | 27.87 | 245,929 | -0.01(-0.04%) |
Apr 04, 2011 | 28.00 | 28.30 | 27.84 | 27.88 | 475,529 | -0.10(-0.36%) |
Apr 01, 2011 | 28.28 | 28.28 | 27.75 | 27.98 | 876,687 | -0.02(-0.07%) |
Mar 31, 2011 | 28.00 | 28.16 | 27.86 | 28.00 | 706,800 | -0.05(-0.18%) |
Mar 30, 2011 | 27.88 | 28.23 | 27.75 | 28.05 | 599,707 | +0.38(+1.37%) |
Mar 29, 2011 | 27.03 | 27.79 | 26.95 | 27.67 | 952,801 | +0.59(+2.18%) |
Mar 28, 2011 | 26.93 | 27.23 | 26.72 | 27.08 | 494,762 | +0.19(+0.71%) |
Mar 25, 2011 | 26.81 | 27.35 | 26.73 | 26.89 | 548,566 | +0.14(+0.52%) |
Mar 24, 2011 | 25.97 | 26.88 | 25.66 | 26.75 | 867,836 | +0.98(+3.80%) |
Mar 23, 2011 | 26.09 | 26.19 | 25.59 | 25.77 | 476,979 | -0.40(-1.53%) |
Mar 22, 2011 | 26.43 | 26.57 | 26.07 | 26.17 | 385,619 | -0.30(-1.13%) |
Mar 21, 2011 | 26.78 | 26.78 | 26.43 | 26.47 | 554,670 | +0.57(+2.20%) |
Mar 18, 2011 | 26.09 | 26.09 | 25.72 | 25.90 | 627,510 | +0.15(+0.58%) |
Mar 17, 2011 | 26.44 | 26.45 | 25.55 | 25.75 | 1,200,927 | -0.43(-1.64%) |
Mar 16, 2011 | 26.96 | 27.02 | 25.96 | 26.18 | 850,236 | -0.91(-3.36%) |
Mar 15, 2011 | 27.05 | 27.40 | 26.99 | 27.09 | 843,525 | -0.14(-0.51%) |
Mar 14, 2011 | 27.19 | 27.43 | 27.04 | 27.23 | 526,297 | -0.13(-0.48%) |
Mar 11, 2011 | 26.73 | 27.43 | 26.54 | 27.36 | 513,330 | +0.47(+1.75%) |
Mar 10, 2011 | 27.13 | 27.19 | 26.62 | 26.89 | 511,325 | -0.53(-1.93%) |
Mar 09, 2011 | 27.23 | 27.63 | 26.96 | 27.42 | 845,174 | +0.23(+0.85%) |
Mar 08, 2011 | 26.97 | 27.50 | 26.80 | 27.19 | 1,088,600 | +0.26(+0.97%) |
Mar 07, 2011 | 27.09 | 27.17 | 26.76 | 26.93 | 1,021,051 | +0.01(+0.04%) |
Mar 04, 2011 | 27.57 | 27.66 | 26.61 | 26.92 | 943,409 | -0.66(-2.39%) |
Mar 03, 2011 | 27.56 | 27.75 | 27.44 | 27.58 | 631,296 | +0.32(+1.17%) |
Mar 02, 2011 | 26.89 | 27.63 | 26.80 | 27.26 | 829,755 | +0.45(+1.68%) |
Mar 01, 2011 | 26.99 | 27.33 | 26.71 | 26.81 | 844,595 | -0.08(-0.30%) |
Feb 28, 2011 | 26.75 | 26.97 | 26.45 | 26.89 | 1,205,801 | +0.43(+1.63%) |
Feb 25, 2011 | 26.06 | 26.81 | 25.15 | 26.46 | 2,568,163 | +1.08(+4.26%) |
Feb 24, 2011 | 24.06 | 25.92 | 23.96 | 25.38 | 2,344,907 | +1.93(+8.23%) |
Feb 23, 2011 | 23.78 | 24.01 | 23.27 | 23.45 | 824,322 | -0.41(-1.72%) |
Feb 22, 2011 | 24.21 | 24.22 | 23.76 | 23.86 | 657,052 | -0.58(-2.37%) |
Feb 18, 2011 | 24.43 | 24.63 | 24.21 | 24.44 | 308,997 | +0.03(+0.12%) |
Feb 17, 2011 | 23.85 | 24.51 | 23.75 | 24.41 | 430,482 | +0.50(+2.09%) |
Feb 16, 2011 | 23.90 | 24.20 | 23.87 | 23.91 | 1,541,896 | +0.10(+0.42%) |
Feb 15, 2011 | 23.68 | 23.95 | 23.63 | 23.81 | 1,088,718 | -0.02(-0.08%) |
Feb 14, 2011 | 23.70 | 24.05 | 23.57 | 23.83 | 543,974 | +0.08(+0.34%) |
Feb 11, 2011 | 23.65 | 23.84 | 23.61 | 23.75 | 572,228 | +0.00(+0.00%) |
Feb 10, 2011 | 23.50 | 23.81 | 23.43 | 23.75 | 1,207,256 | +0.09(+0.38%) |
Feb 09, 2011 | 23.46 | 23.81 | 23.37 | 23.66 | 666,860 | +0.04(+0.17%) |
Feb 08, 2011 | 23.15 | 23.72 | 23.11 | 23.62 | 846,505 | +0.59(+2.56%) |
Feb 07, 2011 | 22.55 | 23.18 | 22.50 | 23.03 | 326,863 | +0.51(+2.26%) |
Feb 04, 2011 | 22.79 | 23.01 | 22.43 | 22.52 | 310,457 | +0.02(+0.09%) |
Feb 03, 2011 | 21.96 | 22.57 | 21.96 | 22.50 | 593,451 | +0.53(+2.41%) |
Feb 02, 2011 | 22.41 | 22.41 | 21.72 | 21.97 | 324,793 | -0.18(-0.81%) |