Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.38 | 28.40 | 28.27 | 28.31 | 14,515,831 | -0.02(-0.06%) |
Apr 28, 2011 | 28.18 | 28.34 | 28.15 | 28.32 | 6,499,536 | +0.14(+0.51%) |
Apr 27, 2011 | 27.83 | 28.23 | 27.82 | 28.18 | 10,888,427 | +0.31(+1.12%) |
Apr 26, 2011 | 27.58 | 27.91 | 27.58 | 27.87 | 7,281,874 | +0.32(+1.17%) |
Apr 25, 2011 | 27.50 | 27.57 | 27.42 | 27.54 | 7,922,401 | +0.03(+0.12%) |
Apr 21, 2011 | 27.60 | 27.67 | 27.42 | 27.51 | 6,018,508 | +0.08(+0.29%) |
Apr 20, 2011 | 27.46 | 27.54 | 27.37 | 27.43 | 8,871,100 | +0.27(+0.98%) |
Apr 19, 2011 | 26.99 | 27.18 | 26.94 | 27.17 | 6,793,451 | +0.22(+0.83%) |
Apr 18, 2011 | 27.07 | 27.07 | 26.79 | 26.94 | 9,476,681 | -0.31(-1.12%) |
Apr 15, 2011 | 27.14 | 27.32 | 27.11 | 27.25 | 12,154,090 | +0.24(+0.89%) |
Apr 14, 2011 | 26.85 | 27.05 | 26.74 | 27.01 | 10,356,016 | +0.14(+0.54%) |
Apr 13, 2011 | 26.88 | 26.97 | 26.80 | 26.86 | 5,532,660 | -0.02(-0.09%) |
Apr 12, 2011 | 26.80 | 26.99 | 26.80 | 26.89 | 7,725,163 | -0.03(-0.12%) |
Apr 11, 2011 | 26.85 | 26.98 | 26.85 | 26.92 | 11,115,562 | +0.15(+0.57%) |
Apr 08, 2011 | 26.83 | 26.91 | 26.69 | 26.76 | 8,602,914 | -0.02(-0.06%) |
Apr 07, 2011 | 26.76 | 26.89 | 26.69 | 26.78 | 8,763,476 | -0.05(-0.18%) |
Apr 06, 2011 | 26.85 | 26.92 | 26.80 | 26.83 | 4,925,691 | +0.06(+0.21%) |
Apr 05, 2011 | 26.79 | 26.85 | 26.74 | 26.77 | 5,394,123 | -0.12(-0.45%) |
Apr 04, 2011 | 26.82 | 26.95 | 26.82 | 26.89 | 5,337,762 | +0.16(+0.60%) |
Apr 01, 2011 | 26.69 | 26.79 | 26.64 | 26.73 | 4,898,240 | +0.14(+0.51%) |
Mar 31, 2011 | 26.56 | 26.69 | 26.52 | 26.60 | 4,084,480 | +0.02(+0.06%) |
Mar 30, 2011 | 26.58 | 26.58 | 26.58 | 26.58 | 6,485,692 | +0.19(+0.73%) |
Mar 29, 2011 | 26.21 | 26.40 | 26.18 | 26.39 | 5,020,590 | +0.15(+0.58%) |
Mar 28, 2011 | 26.25 | 26.30 | 26.23 | 26.23 | 4,892,677 | -0.01(-0.03%) |
Mar 25, 2011 | 26.17 | 26.36 | 26.16 | 26.24 | 6,595,398 | +0.07(+0.28%) |
Mar 24, 2011 | 25.96 | 26.21 | 25.87 | 26.17 | 13,170,347 | +0.31(+1.18%) |
Mar 23, 2011 | 25.83 | 25.92 | 25.66 | 25.87 | 9,150,293 | -0.02(-0.06%) |
Mar 22, 2011 | 25.99 | 26.03 | 25.87 | 25.88 | 7,988,293 | -0.01(-0.05%) |
Mar 21, 2011 | 25.95 | 25.99 | 25.84 | 25.90 | 10,938,400 | +0.21(+0.84%) |
Mar 18, 2011 | 25.83 | 25.88 | 25.62 | 25.68 | 20,809,032 | +0.12(+0.46%) |
Mar 17, 2011 | 25.52 | 25.64 | 25.44 | 25.56 | 12,926,363 | +0.30(+1.17%) |
Mar 16, 2011 | 25.68 | 25.68 | 25.14 | 25.27 | 26,149,226 | -0.45(-1.74%) |
Mar 15, 2011 | 25.64 | 25.84 | 25.61 | 25.72 | 16,150,365 | -0.30(-1.17%) |
Mar 14, 2011 | 26.03 | 26.19 | 25.91 | 26.02 | 9,519,520 | -0.13(-0.49%) |
Mar 11, 2011 | 26.06 | 26.22 | 25.96 | 26.15 | 10,050,055 | +0.09(+0.33%) |
Mar 10, 2011 | 26.27 | 26.32 | 26.04 | 26.06 | 15,893,107 | -0.41(-1.56%) |
Mar 09, 2011 | 26.43 | 26.55 | 26.34 | 26.48 | 10,027,394 | +0.04(+0.15%) |
Mar 08, 2011 | 26.31 | 26.52 | 26.21 | 26.44 | 7,277,760 | +0.14(+0.55%) |
Mar 07, 2011 | 26.56 | 26.56 | 26.13 | 26.29 | 10,496,734 | -0.20(-0.77%) |
Mar 04, 2011 | 26.52 | 26.57 | 26.31 | 26.50 | 11,033,675 | -0.04(-0.14%) |
Mar 03, 2011 | 26.16 | 26.55 | 26.16 | 26.53 | 14,677,494 | +0.54(+2.06%) |
Mar 02, 2011 | 25.88 | 26.04 | 25.84 | 26.00 | 14,695,286 | +0.08(+0.30%) |
Mar 01, 2011 | 26.20 | 26.24 | 25.91 | 25.92 | 12,836,874 | +0.08(+0.32%) |
Feb 28, 2011 | 25.93 | 26.16 | 25.84 | 25.84 | 19,255,662 | +0.00(+0.00%) |
Feb 25, 2011 | 25.76 | 25.88 | 25.70 | 25.84 | 7,665,100 | +0.16(+0.62%) |
Feb 24, 2011 | 25.54 | 25.73 | 25.48 | 25.68 | 11,344,822 | +0.09(+0.34%) |
Feb 23, 2011 | 25.76 | 25.84 | 25.58 | 25.59 | 12,279,131 | -0.25(-0.96%) |
Feb 22, 2011 | 25.97 | 26.09 | 25.77 | 25.84 | 15,097,614 | -0.40(-1.52%) |
Feb 18, 2011 | 26.16 | 26.27 | 26.11 | 26.24 | 5,731,637 | +0.06(+0.24%) |
Feb 17, 2011 | 26.00 | 26.20 | 25.95 | 26.17 | 10,970,222 | +0.11(+0.43%) |
Feb 16, 2011 | 25.99 | 26.15 | 25.96 | 26.06 | 5,325,860 | +0.14(+0.52%) |
Feb 15, 2011 | 25.88 | 25.95 | 25.82 | 25.92 | 6,881,228 | -0.06(-0.22%) |
Feb 14, 2011 | 25.94 | 25.98 | 25.84 | 25.98 | 11,323,960 | +0.09(+0.34%) |
Feb 11, 2011 | 25.72 | 25.96 | 25.70 | 25.89 | 5,430,154 | +0.06(+0.22%) |
Feb 10, 2011 | 25.74 | 25.88 | 25.73 | 25.84 | 5,481,703 | +0.01(+0.03%) |
Feb 09, 2011 | 25.81 | 25.88 | 25.75 | 25.83 | 6,169,670 | -0.06(-0.22%) |
Feb 08, 2011 | 25.79 | 25.90 | 25.79 | 25.89 | 6,455,916 | +0.07(+0.29%) |
Feb 07, 2011 | 25.84 | 25.89 | 25.79 | 25.81 | 11,436,936 | -0.04(-0.15%) |
Feb 04, 2011 | 25.79 | 25.86 | 25.64 | 25.85 | 5,477,730 | +0.12(+0.46%) |
Feb 03, 2011 | 25.61 | 25.79 | 25.42 | 25.73 | 7,899,142 | +0.03(+0.13%) |
Feb 02, 2011 | 25.71 | 25.73 | 25.62 | 25.70 | 5,787,311 | -0.09(-0.34%) |