Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.19 | 26.72 | 26.09 | 26.67 | 433,095 | +0.48(+1.83%) |
Apr 28, 2011 | 26.27 | 26.38 | 26.13 | 26.19 | 722,902 | -0.19(-0.70%) |
Apr 27, 2011 | 26.21 | 26.39 | 25.94 | 26.38 | 758,449 | +0.15(+0.56%) |
Apr 26, 2011 | 26.38 | 26.68 | 26.20 | 26.23 | 458,701 | -0.09(-0.33%) |
Apr 25, 2011 | 26.28 | 26.47 | 26.27 | 26.32 | 454,237 | -0.04(-0.15%) |
Apr 21, 2011 | 26.15 | 26.49 | 26.03 | 26.36 | 564,318 | +0.41(+1.58%) |
Apr 20, 2011 | 25.74 | 26.15 | 25.60 | 25.95 | 801,223 | +0.68(+2.71%) |
Apr 19, 2011 | 25.37 | 25.62 | 25.05 | 25.26 | 724,252 | -0.09(-0.35%) |
Apr 18, 2011 | 25.25 | 25.41 | 25.02 | 25.35 | 927,116 | -0.22(-0.84%) |
Apr 15, 2011 | 25.39 | 25.64 | 25.15 | 25.57 | 708,655 | +0.22(+0.89%) |
Apr 14, 2011 | 25.26 | 25.56 | 25.08 | 25.34 | 543,145 | -0.13(-0.50%) |
Apr 13, 2011 | 25.60 | 25.81 | 25.38 | 25.47 | 637,621 | -0.05(-0.19%) |
Apr 12, 2011 | 25.69 | 25.80 | 25.45 | 25.52 | 646,655 | -0.28(-1.10%) |
Apr 11, 2011 | 26.16 | 26.38 | 25.72 | 25.80 | 685,852 | -0.38(-1.46%) |
Apr 08, 2011 | 27.23 | 27.23 | 26.07 | 26.18 | 1,193,039 | -0.89(-3.29%) |
Apr 07, 2011 | 27.11 | 27.37 | 27.00 | 27.07 | 552,226 | -0.19(-0.68%) |
Apr 06, 2011 | 27.24 | 27.40 | 27.02 | 27.26 | 474,320 | +0.12(+0.43%) |
Apr 05, 2011 | 26.53 | 27.22 | 26.53 | 27.14 | 640,246 | +0.29(+1.09%) |
Apr 04, 2011 | 27.08 | 27.17 | 26.74 | 26.85 | 436,991 | -0.23(-0.83%) |
Apr 01, 2011 | 27.21 | 27.37 | 26.89 | 27.07 | 749,870 | -0.06(-0.22%) |
Mar 31, 2011 | 26.86 | 27.20 | 26.85 | 27.13 | 543,464 | +0.17(+0.62%) |
Mar 30, 2011 | 26.42 | 27.00 | 26.19 | 26.97 | 1,241,665 | +0.62(+2.34%) |
Mar 29, 2011 | 26.20 | 26.40 | 25.97 | 26.35 | 549,289 | +0.23(+0.86%) |
Mar 28, 2011 | 26.50 | 26.72 | 26.11 | 26.13 | 590,987 | -0.36(-1.37%) |
Mar 25, 2011 | 26.59 | 26.83 | 26.39 | 26.49 | 755,892 | -0.05(-0.18%) |
Mar 24, 2011 | 26.48 | 26.68 | 26.15 | 26.54 | 707,951 | +0.23(+0.86%) |
Mar 23, 2011 | 26.50 | 26.60 | 26.23 | 26.31 | 625,649 | -0.28(-1.07%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.60 | 469,960 | -0.37(-1.38%) |
Mar 21, 2011 | 27.07 | 27.17 | 26.80 | 26.97 | 560,632 | +0.68(+2.61%) |
Mar 18, 2011 | 26.15 | 26.31 | 26.08 | 26.28 | 830,448 | +0.51(+1.97%) |
Mar 17, 2011 | 26.18 | 26.36 | 25.73 | 25.77 | 1,238,236 | +0.18(+0.69%) |
Mar 16, 2011 | 26.07 | 26.10 | 25.45 | 25.60 | 1,401,080 | -0.57(-2.17%) |
Mar 15, 2011 | 26.23 | 26.71 | 26.09 | 26.16 | 1,322,874 | -0.55(-2.05%) |
Mar 14, 2011 | 26.40 | 26.75 | 26.06 | 26.71 | 950,726 | +0.11(+0.40%) |
Mar 11, 2011 | 26.36 | 26.70 | 26.15 | 26.61 | 957,114 | +0.09(+0.33%) |
Mar 10, 2011 | 26.88 | 27.03 | 26.49 | 26.52 | 922,010 | -0.86(-3.15%) |
Mar 09, 2011 | 27.21 | 27.52 | 27.05 | 27.38 | 799,682 | +0.13(+0.47%) |
Mar 08, 2011 | 26.90 | 27.40 | 26.81 | 27.25 | 1,333,641 | +0.48(+1.79%) |
Mar 07, 2011 | 27.50 | 27.54 | 26.66 | 26.77 | 1,284,493 | -0.69(-2.53%) |
Mar 04, 2011 | 27.94 | 27.94 | 27.26 | 27.47 | 559,944 | -0.36(-1.30%) |
Mar 03, 2011 | 27.56 | 28.02 | 27.43 | 27.83 | 734,949 | +0.61(+2.23%) |
Mar 02, 2011 | 27.65 | 27.89 | 27.19 | 27.22 | 1,359,062 | -0.37(-1.35%) |
Mar 01, 2011 | 28.05 | 28.19 | 27.47 | 27.59 | 1,053,208 | -0.43(-1.54%) |
Feb 28, 2011 | 27.85 | 28.33 | 27.83 | 28.02 | 1,012,445 | +0.19(+0.67%) |
Feb 25, 2011 | 27.52 | 27.84 | 27.42 | 27.84 | 710,844 | +0.44(+1.61%) |
Feb 24, 2011 | 27.15 | 27.66 | 26.74 | 27.40 | 1,158,632 | +0.24(+0.90%) |
Feb 23, 2011 | 27.41 | 27.47 | 26.92 | 27.15 | 1,426,791 | -0.35(-1.28%) |
Feb 22, 2011 | 27.62 | 27.98 | 26.93 | 27.51 | 3,092,270 | -1.72(-5.89%) |
Feb 18, 2011 | 29.24 | 29.28 | 29.01 | 29.23 | 879,760 | -0.06(-0.20%) |
Feb 17, 2011 | 28.86 | 29.29 | 28.54 | 29.29 | 1,048,118 | +0.24(+0.84%) |
Feb 16, 2011 | 28.83 | 29.17 | 28.83 | 29.04 | 1,059,723 | +0.26(+0.92%) |
Feb 15, 2011 | 28.35 | 28.87 | 28.21 | 28.78 | 1,123,514 | +0.36(+1.27%) |
Feb 14, 2011 | 28.05 | 28.52 | 27.85 | 28.42 | 1,264,446 | +0.30(+1.08%) |
Feb 11, 2011 | 27.86 | 28.13 | 27.19 | 28.11 | 2,950,096 | +0.13(+0.45%) |
Feb 10, 2011 | 27.70 | 28.05 | 27.67 | 27.98 | 1,062,326 | +0.00(+0.00%) |
Feb 09, 2011 | 28.82 | 28.85 | 27.78 | 27.98 | 1,632,195 | -0.83(-2.89%) |
Feb 08, 2011 | 28.19 | 28.83 | 27.34 | 28.82 | 1,961,121 | +0.73(+2.61%) |
Feb 07, 2011 | 28.18 | 28.55 | 28.03 | 28.08 | 1,191,041 | -0.11(-0.38%) |
Feb 04, 2011 | 28.51 | 28.51 | 28.13 | 28.19 | 717,914 | -0.26(-0.93%) |
Feb 03, 2011 | 28.53 | 28.57 | 28.09 | 28.45 | 782,385 | -0.20(-0.68%) |
Feb 02, 2011 | 29.04 | 29.16 | 28.60 | 28.65 | 1,570,150 | -0.54(-1.84%) |