Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.57 | 28.85 | 28.39 | 28.44 | 597,053 | +0.17(+0.60%) |
Apr 28, 2011 | 28.04 | 28.41 | 28.02 | 28.27 | 738,350 | +0.16(+0.55%) |
Apr 27, 2011 | 28.03 | 28.14 | 27.80 | 28.12 | 1,065,300 | +0.22(+0.80%) |
Apr 26, 2011 | 27.94 | 27.97 | 27.74 | 27.89 | 1,189,496 | -0.16(-0.58%) |
Apr 25, 2011 | 27.86 | 28.11 | 27.76 | 28.06 | 1,132,204 | +0.38(+1.37%) |
Apr 21, 2011 | 27.81 | 27.84 | 27.57 | 27.68 | 1,245,105 | +0.18(+0.65%) |
Apr 20, 2011 | 27.44 | 27.54 | 26.99 | 27.50 | 1,535,729 | +0.88(+3.29%) |
Apr 19, 2011 | 26.53 | 26.64 | 26.42 | 26.62 | 1,100,881 | +0.16(+0.62%) |
Apr 18, 2011 | 26.42 | 26.49 | 26.13 | 26.46 | 1,747,900 | -0.21(-0.78%) |
Apr 15, 2011 | 26.15 | 26.67 | 26.43 | 26.67 | 2,117,525 | +0.52(+1.99%) |
Apr 14, 2011 | 26.11 | 26.16 | 26.02 | 26.15 | 1,973,733 | +0.16(+0.60%) |
Apr 13, 2011 | 26.03 | 26.13 | 25.92 | 25.99 | 1,540,445 | +0.82(+3.27%) |
Apr 12, 2011 | 25.18 | 25.27 | 25.04 | 25.17 | 952,419 | -0.07(-0.29%) |
Apr 11, 2011 | 25.50 | 25.54 | 25.22 | 25.25 | 1,331,838 | -0.45(-1.76%) |
Apr 08, 2011 | 25.96 | 25.96 | 25.61 | 25.70 | 2,326,966 | +0.33(+1.32%) |
Apr 07, 2011 | 25.62 | 25.66 | 25.22 | 25.36 | 2,673,233 | -0.04(-0.15%) |
Apr 06, 2011 | 25.30 | 25.51 | 25.24 | 25.40 | 2,766,596 | -0.39(-1.52%) |
Apr 05, 2011 | 25.82 | 25.87 | 25.62 | 25.79 | 4,680,283 | -0.79(-2.96%) |
Apr 04, 2011 | 26.74 | 26.78 | 26.52 | 26.58 | 2,482,038 | -0.73(-2.66%) |
Apr 01, 2011 | 27.33 | 27.47 | 27.09 | 27.31 | 2,194,690 | -0.51(-1.84%) |
Mar 31, 2011 | 27.95 | 27.97 | 27.75 | 27.82 | 914,261 | -0.44(-1.55%) |
Mar 30, 2011 | 28.09 | 28.37 | 28.03 | 28.26 | 975,735 | +0.53(+1.93%) |
Mar 29, 2011 | 27.60 | 27.78 | 27.49 | 27.72 | 934,350 | +0.22(+0.81%) |
Mar 28, 2011 | 27.64 | 27.76 | 27.49 | 27.50 | 1,178,916 | +0.20(+0.73%) |
Mar 25, 2011 | 27.34 | 27.52 | 27.23 | 27.30 | 2,932,927 | -0.88(-3.13%) |
Mar 24, 2011 | 27.88 | 28.42 | 27.82 | 28.18 | 1,820,824 | -0.19(-0.65%) |
Mar 23, 2011 | 28.44 | 28.50 | 28.11 | 28.37 | 2,193,163 | -0.39(-1.34%) |
Mar 22, 2011 | 28.95 | 28.97 | 28.63 | 28.75 | 2,599,561 | -0.87(-2.93%) |
Mar 21, 2011 | 29.58 | 29.75 | 29.58 | 29.62 | 1,689,171 | +0.39(+1.32%) |
Mar 18, 2011 | 28.23 | 29.25 | 28.00 | 29.24 | 1,957,216 | +0.42(+1.44%) |
Mar 17, 2011 | 28.54 | 28.85 | 28.48 | 28.82 | 1,610,269 | +1.08(+3.90%) |
Mar 16, 2011 | 28.55 | 28.66 | 27.46 | 27.74 | 4,565,110 | -1.21(-4.18%) |
Mar 15, 2011 | 28.81 | 29.11 | 28.31 | 28.95 | 2,972,881 | +0.64(+2.25%) |
Mar 14, 2011 | 27.63 | 28.44 | 27.08 | 28.31 | 2,471,615 | -1.16(-3.95%) |
Mar 11, 2011 | 29.52 | 29.63 | 29.26 | 29.47 | 1,103,518 | -0.73(-2.43%) |
Mar 10, 2011 | 30.41 | 30.45 | 30.14 | 30.21 | 391,072 | -0.54(-1.76%) |
Mar 09, 2011 | 30.75 | 30.90 | 30.59 | 30.75 | 614,963 | -0.23(-0.74%) |
Mar 08, 2011 | 30.74 | 31.07 | 30.66 | 30.98 | 310,734 | +0.13(+0.41%) |
Mar 07, 2011 | 31.31 | 31.38 | 30.81 | 30.85 | 633,127 | -1.04(-3.26%) |
Mar 04, 2011 | 31.86 | 32.00 | 31.68 | 31.89 | 798,185 | -0.59(-1.80%) |
Mar 03, 2011 | 32.23 | 32.57 | 32.14 | 32.48 | 512,069 | +0.46(+1.44%) |
Mar 02, 2011 | 32.03 | 32.18 | 31.92 | 32.02 | 754,150 | -0.24(-0.76%) |
Mar 01, 2011 | 32.64 | 32.64 | 32.17 | 32.26 | 683,480 | -0.14(-0.43%) |
Feb 28, 2011 | 32.34 | 32.40 | 32.19 | 32.40 | 630,683 | +0.24(+0.74%) |
Feb 25, 2011 | 31.99 | 32.37 | 31.94 | 32.16 | 1,746,428 | +0.53(+1.69%) |
Feb 24, 2011 | 31.59 | 31.73 | 31.30 | 31.63 | 1,237,826 | -0.02(-0.07%) |
Feb 23, 2011 | 31.58 | 31.79 | 31.44 | 31.65 | 1,243,249 | -0.08(-0.26%) |
Feb 22, 2011 | 31.97 | 32.22 | 31.56 | 31.73 | 686,326 | -1.26(-3.82%) |
Feb 18, 2011 | 32.88 | 33.05 | 32.88 | 33.00 | 669,322 | +0.09(+0.27%) |
Feb 17, 2011 | 32.70 | 33.03 | 32.68 | 32.91 | 571,978 | +0.09(+0.27%) |
Feb 16, 2011 | 32.51 | 32.84 | 32.43 | 32.82 | 906,154 | +0.19(+0.59%) |
Feb 15, 2011 | 32.60 | 32.72 | 32.53 | 32.62 | 444,077 | +0.14(+0.43%) |
Feb 14, 2011 | 32.31 | 32.59 | 32.25 | 32.48 | 550,929 | +0.65(+2.03%) |
Feb 11, 2011 | 31.62 | 31.95 | 31.50 | 31.84 | 378,007 | +0.16(+0.52%) |
Feb 10, 2011 | 31.84 | 31.84 | 31.53 | 31.68 | 645,429 | -0.62(-1.93%) |
Feb 09, 2011 | 32.21 | 32.36 | 32.12 | 32.30 | 466,186 | -0.18(-0.55%) |
Feb 08, 2011 | 32.10 | 32.56 | 32.09 | 32.48 | 899,924 | +0.60(+1.88%) |
Feb 07, 2011 | 31.77 | 31.97 | 31.68 | 31.88 | 874,291 | -0.17(-0.53%) |
Feb 04, 2011 | 32.06 | 32.16 | 31.88 | 32.05 | 1,082,996 | -0.24(-0.76%) |
Feb 03, 2011 | 32.07 | 32.37 | 31.89 | 32.29 | 770,263 | -0.16(-0.50%) |
Feb 02, 2011 | 32.45 | 32.73 | 32.39 | 32.45 | 860,929 | -0.08(-0.25%) |