Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.19 | 28.19 | 27.80 | 27.94 | 2,286,627 | -0.26(-0.93%) |
Apr 28, 2011 | 28.12 | 28.41 | 27.96 | 28.20 | 1,916,055 | +0.01(+0.04%) |
Apr 27, 2011 | 28.55 | 28.75 | 27.94 | 28.19 | 3,359,741 | -0.30(-1.06%) |
Apr 26, 2011 | 28.59 | 28.72 | 28.31 | 28.49 | 1,790,940 | -0.08(-0.27%) |
Apr 25, 2011 | 28.40 | 28.60 | 28.29 | 28.57 | 1,560,633 | +0.01(+0.02%) |
Apr 21, 2011 | 28.85 | 28.85 | 28.53 | 28.56 | 2,273,182 | -0.26(-0.91%) |
Apr 20, 2011 | 28.61 | 28.88 | 28.55 | 28.82 | 2,447,436 | +0.48(+1.68%) |
Apr 19, 2011 | 28.17 | 28.54 | 28.10 | 28.35 | 2,965,833 | +0.26(+0.91%) |
Apr 18, 2011 | 28.07 | 28.25 | 27.87 | 28.09 | 1,890,559 | -0.27(-0.96%) |
Apr 15, 2011 | 28.26 | 28.43 | 28.11 | 28.37 | 1,853,620 | +0.18(+0.65%) |
Apr 14, 2011 | 27.60 | 28.19 | 27.52 | 28.18 | 2,664,496 | +0.50(+1.80%) |
Apr 13, 2011 | 27.95 | 28.12 | 27.60 | 27.68 | 2,795,520 | -0.19(-0.68%) |
Apr 12, 2011 | 27.66 | 28.23 | 27.66 | 27.87 | 2,651,336 | +0.10(+0.36%) |
Apr 11, 2011 | 27.88 | 28.07 | 27.62 | 27.77 | 1,902,689 | -0.12(-0.43%) |
Apr 08, 2011 | 28.34 | 28.37 | 27.73 | 27.89 | 2,493,086 | -0.34(-1.20%) |
Apr 07, 2011 | 28.47 | 28.69 | 28.16 | 28.23 | 4,431,352 | -0.36(-1.27%) |
Apr 06, 2011 | 28.76 | 28.84 | 28.47 | 28.59 | 2,029,646 | -0.02(-0.08%) |
Apr 05, 2011 | 28.70 | 28.95 | 28.54 | 28.62 | 2,199,859 | -0.10(-0.35%) |
Apr 04, 2011 | 28.86 | 29.12 | 28.60 | 28.72 | 1,848,003 | -0.03(-0.10%) |
Apr 01, 2011 | 28.97 | 29.14 | 28.69 | 28.75 | 2,912,544 | -0.28(-0.98%) |
Mar 31, 2011 | 28.59 | 29.05 | 28.38 | 29.03 | 4,575,219 | +0.36(+1.26%) |
Mar 30, 2011 | 28.67 | 28.67 | 28.67 | 28.67 | 3,441,245 | +0.67(+2.41%) |
Mar 29, 2011 | 27.60 | 28.15 | 27.38 | 28.00 | 3,978,221 | +0.73(+2.66%) |
Mar 28, 2011 | 27.15 | 27.50 | 27.06 | 27.27 | 4,781,276 | +0.31(+1.14%) |
Mar 25, 2011 | 28.01 | 28.16 | 26.89 | 26.96 | 8,131,967 | -1.41(-4.96%) |
Mar 24, 2011 | 28.11 | 28.49 | 28.00 | 28.37 | 3,386,810 | +0.44(+1.57%) |
Mar 23, 2011 | 27.52 | 27.97 | 27.22 | 27.93 | 2,187,746 | +0.31(+1.13%) |
Mar 22, 2011 | 27.59 | 27.88 | 27.51 | 27.62 | 2,351,034 | +0.12(+0.43%) |
Mar 21, 2011 | 27.53 | 27.66 | 27.46 | 27.50 | 1,821,126 | +0.21(+0.76%) |
Mar 18, 2011 | 27.46 | 27.58 | 27.22 | 27.29 | 2,190,512 | +0.08(+0.28%) |
Mar 17, 2011 | 27.53 | 27.67 | 27.16 | 27.22 | 1,969,003 | -0.07(-0.24%) |
Mar 16, 2011 | 27.36 | 27.61 | 27.09 | 27.28 | 2,507,432 | -0.16(-0.58%) |
Mar 15, 2011 | 27.40 | 27.60 | 27.35 | 27.44 | 5,937,584 | -0.21(-0.77%) |
Mar 14, 2011 | 27.53 | 27.95 | 27.49 | 27.65 | 2,724,047 | -0.11(-0.40%) |
Mar 11, 2011 | 27.50 | 27.94 | 27.43 | 27.76 | 2,842,240 | +0.02(+0.09%) |
Mar 10, 2011 | 27.56 | 27.97 | 27.48 | 27.74 | 2,686,080 | -0.14(-0.51%) |
Mar 09, 2011 | 27.39 | 27.94 | 27.24 | 27.88 | 4,040,767 | +0.50(+1.83%) |
Mar 08, 2011 | 27.60 | 27.75 | 27.22 | 27.38 | 4,150,376 | -0.01(-0.04%) |
Mar 07, 2011 | 27.56 | 28.31 | 27.33 | 27.39 | 4,033,213 | +0.02(+0.09%) |
Mar 04, 2011 | 27.75 | 27.97 | 27.24 | 27.37 | 3,677,333 | -0.45(-1.61%) |
Mar 03, 2011 | 27.74 | 28.20 | 27.73 | 27.82 | 2,479,658 | +0.38(+1.38%) |
Mar 02, 2011 | 27.61 | 27.78 | 26.91 | 27.44 | 2,819,868 | -0.24(-0.88%) |
Mar 01, 2011 | 27.90 | 28.14 | 27.55 | 27.68 | 2,823,855 | -0.17(-0.59%) |
Feb 28, 2011 | 28.08 | 28.25 | 27.61 | 27.85 | 3,063,431 | -0.09(-0.32%) |
Feb 25, 2011 | 27.82 | 28.36 | 27.72 | 27.94 | 1,717,841 | +0.27(+0.98%) |
Feb 24, 2011 | 27.83 | 27.91 | 27.11 | 27.66 | 4,093,725 | -0.24(-0.85%) |
Feb 23, 2011 | 28.59 | 28.63 | 27.43 | 27.90 | 4,119,843 | -0.76(-2.66%) |
Feb 22, 2011 | 29.34 | 29.42 | 28.58 | 28.66 | 3,173,997 | -0.94(-3.17%) |
Feb 18, 2011 | 29.51 | 29.69 | 29.28 | 29.60 | 2,316,277 | +0.09(+0.32%) |
Feb 17, 2011 | 29.22 | 29.55 | 29.17 | 29.51 | 2,077,639 | +0.17(+0.58%) |
Feb 16, 2011 | 29.25 | 29.71 | 29.19 | 29.34 | 2,019,148 | +0.20(+0.67%) |
Feb 15, 2011 | 29.11 | 29.21 | 28.88 | 29.14 | 1,280,926 | -0.06(-0.22%) |
Feb 14, 2011 | 29.16 | 29.22 | 28.90 | 29.21 | 1,414,980 | -0.04(-0.12%) |
Feb 11, 2011 | 28.85 | 29.31 | 28.69 | 29.24 | 2,748,413 | +0.35(+1.23%) |
Feb 10, 2011 | 28.85 | 28.96 | 28.73 | 28.89 | 1,836,231 | -0.04(-0.14%) |
Feb 09, 2011 | 28.77 | 29.21 | 28.71 | 28.93 | 2,617,440 | +0.15(+0.51%) |
Feb 08, 2011 | 28.57 | 28.88 | 28.48 | 28.78 | 2,486,741 | +0.28(+1.00%) |
Feb 07, 2011 | 28.95 | 29.15 | 28.48 | 28.50 | 2,485,094 | -0.45(-1.55%) |
Feb 04, 2011 | 29.06 | 29.20 | 28.72 | 28.95 | 2,537,280 | -0.18(-0.63%) |
Feb 03, 2011 | 28.75 | 29.24 | 28.68 | 29.13 | 2,919,069 | +0.41(+1.44%) |
Feb 02, 2011 | 28.52 | 28.97 | 28.45 | 28.72 | 4,096,098 | +0.15(+0.54%) |