Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.87 | 28.38 | 27.87 | 27.96 | 11,241,349 | -0.07(-0.26%) |
Apr 28, 2011 | 26.57 | 28.08 | 26.41 | 28.03 | 14,980,704 | +1.68(+6.36%) |
Apr 27, 2011 | 26.27 | 26.57 | 25.94 | 26.36 | 8,201,106 | +0.29(+1.11%) |
Apr 26, 2011 | 25.53 | 26.25 | 25.49 | 26.07 | 7,279,289 | +0.52(+2.04%) |
Apr 25, 2011 | 25.43 | 25.58 | 25.29 | 25.55 | 3,511,868 | +0.06(+0.25%) |
Apr 21, 2011 | 25.40 | 25.64 | 25.35 | 25.48 | 2,928,066 | +0.04(+0.16%) |
Apr 20, 2011 | 24.95 | 25.56 | 24.95 | 25.44 | 5,450,623 | +0.94(+3.83%) |
Apr 19, 2011 | 24.64 | 24.75 | 24.43 | 24.50 | 5,054,364 | -0.12(-0.49%) |
Apr 18, 2011 | 24.95 | 24.99 | 24.49 | 24.62 | 5,887,482 | -0.61(-2.42%) |
Apr 15, 2011 | 25.07 | 25.31 | 24.73 | 25.23 | 4,107,609 | +0.28(+1.12%) |
Apr 14, 2011 | 24.76 | 25.05 | 24.70 | 24.95 | 4,184,878 | -0.06(-0.22%) |
Apr 13, 2011 | 24.70 | 25.02 | 24.58 | 25.01 | 5,541,098 | +0.43(+1.76%) |
Apr 12, 2011 | 25.01 | 25.03 | 24.50 | 24.58 | 6,511,714 | -0.55(-2.17%) |
Apr 11, 2011 | 25.45 | 25.45 | 25.08 | 25.12 | 3,466,515 | -0.26(-1.04%) |
Apr 08, 2011 | 25.61 | 25.99 | 25.22 | 25.39 | 3,615,370 | -0.18(-0.69%) |
Apr 07, 2011 | 25.64 | 25.86 | 25.37 | 25.56 | 5,315,395 | -0.19(-0.75%) |
Apr 06, 2011 | 25.71 | 25.88 | 25.49 | 25.76 | 4,204,813 | +0.22(+0.88%) |
Apr 05, 2011 | 25.75 | 25.94 | 25.47 | 25.53 | 5,598,600 | +0.00(+0.00%) |
Apr 04, 2011 | 25.90 | 25.98 | 25.30 | 25.53 | 4,609,014 | -0.26(-1.00%) |
Apr 01, 2011 | 26.62 | 26.62 | 25.76 | 25.79 | 5,080,814 | -0.52(-1.98%) |
Mar 31, 2011 | 26.29 | 26.56 | 26.07 | 26.31 | 4,067,352 | -0.01(-0.05%) |
Mar 30, 2011 | 26.61 | 26.67 | 26.21 | 26.32 | 3,938,874 | -0.15(-0.55%) |
Mar 29, 2011 | 26.35 | 26.58 | 25.97 | 26.47 | 3,507,457 | +0.13(+0.49%) |
Mar 28, 2011 | 26.62 | 26.65 | 26.29 | 26.34 | 3,279,389 | -0.10(-0.39%) |
Mar 25, 2011 | 26.62 | 26.87 | 26.33 | 26.45 | 6,345,157 | -0.01(-0.03%) |
Mar 24, 2011 | 26.29 | 26.50 | 25.96 | 26.45 | 4,421,374 | +0.38(+1.45%) |
Mar 23, 2011 | 25.64 | 26.16 | 25.52 | 26.08 | 5,576,567 | +0.43(+1.66%) |
Mar 22, 2011 | 25.84 | 26.14 | 25.65 | 25.65 | 4,836,079 | -0.25(-0.98%) |
Mar 21, 2011 | 26.07 | 26.32 | 25.68 | 25.91 | 4,171,043 | +0.42(+1.66%) |
Mar 18, 2011 | 25.66 | 25.78 | 25.25 | 25.48 | 8,911,025 | +0.11(+0.44%) |
Mar 17, 2011 | 25.91 | 26.01 | 25.36 | 25.37 | 6,742,152 | -0.19(-0.75%) |
Mar 16, 2011 | 25.16 | 26.40 | 25.05 | 25.56 | 17,214,494 | +0.40(+1.59%) |
Mar 15, 2011 | 24.42 | 25.38 | 24.12 | 25.16 | 8,357,429 | -0.36(-1.41%) |
Mar 14, 2011 | 25.92 | 26.17 | 25.25 | 25.52 | 8,134,930 | -0.41(-1.58%) |
Mar 11, 2011 | 25.40 | 26.04 | 25.39 | 25.93 | 4,887,679 | +0.34(+1.35%) |
Mar 10, 2011 | 25.28 | 25.97 | 25.04 | 25.59 | 8,854,755 | -0.11(-0.44%) |
Mar 09, 2011 | 26.78 | 26.94 | 25.41 | 25.70 | 13,461,794 | -1.51(-5.54%) |
Mar 08, 2011 | 27.47 | 27.64 | 27.18 | 27.21 | 6,802,629 | -0.19(-0.70%) |
Mar 07, 2011 | 28.19 | 28.19 | 26.89 | 27.40 | 8,747,889 | -0.64(-2.27%) |
Mar 04, 2011 | 28.12 | 28.19 | 27.81 | 28.04 | 4,987,249 | -0.12(-0.44%) |
Mar 03, 2011 | 27.99 | 28.41 | 27.94 | 28.16 | 8,323,676 | +0.46(+1.65%) |
Mar 02, 2011 | 26.73 | 27.99 | 26.73 | 27.70 | 10,732,781 | +1.48(+5.63%) |
Mar 01, 2011 | 26.75 | 26.93 | 26.21 | 26.23 | 6,190,953 | -0.44(-1.65%) |
Feb 28, 2011 | 27.11 | 27.14 | 26.41 | 26.67 | 3,661,517 | -0.43(-1.60%) |
Feb 25, 2011 | 26.56 | 27.12 | 26.55 | 27.10 | 3,005,490 | +0.67(+2.54%) |
Feb 24, 2011 | 26.34 | 26.61 | 26.06 | 26.43 | 5,163,066 | +0.06(+0.22%) |
Feb 23, 2011 | 26.49 | 26.61 | 26.03 | 26.37 | 5,372,578 | -0.17(-0.63%) |
Feb 22, 2011 | 26.85 | 27.14 | 26.49 | 26.54 | 5,206,366 | -0.67(-2.45%) |
Feb 18, 2011 | 27.27 | 27.27 | 26.90 | 27.21 | 5,294,978 | +0.04(+0.15%) |
Feb 17, 2011 | 26.77 | 27.35 | 26.71 | 27.17 | 3,220,367 | +0.01(+0.03%) |
Feb 16, 2011 | 27.14 | 27.33 | 26.97 | 27.16 | 4,683,265 | +0.10(+0.39%) |
Feb 15, 2011 | 26.95 | 27.13 | 26.71 | 27.06 | 3,241,939 | -0.05(-0.18%) |
Feb 14, 2011 | 27.10 | 27.37 | 26.96 | 27.10 | 3,424,599 | +0.01(+0.03%) |
Feb 11, 2011 | 26.74 | 27.20 | 26.63 | 27.10 | 3,105,433 | +0.29(+1.08%) |
Feb 10, 2011 | 26.43 | 26.87 | 26.27 | 26.81 | 5,150,755 | +0.10(+0.39%) |
Feb 09, 2011 | 26.70 | 27.00 | 26.66 | 26.70 | 3,734,424 | -0.05(-0.18%) |
Feb 08, 2011 | 26.75 | 26.81 | 26.51 | 26.75 | 3,828,177 | +0.05(+0.18%) |
Feb 07, 2011 | 26.88 | 27.10 | 26.61 | 26.70 | 3,878,445 | -0.14(-0.51%) |
Feb 04, 2011 | 26.23 | 26.89 | 26.16 | 26.84 | 5,949,810 | +0.65(+2.47%) |
Feb 03, 2011 | 26.23 | 26.34 | 25.97 | 26.19 | 4,432,876 | -0.22(-0.82%) |
Feb 02, 2011 | 26.40 | 26.81 | 26.34 | 26.41 | 6,239,788 | -0.12(-0.45%) |