Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.18 | 28.40 | 28.04 | 28.30 | 3,561,233 | -0.11(-0.38%) |
Apr 28, 2011 | 28.28 | 28.47 | 27.99 | 28.41 | 4,010,669 | +0.11(+0.38%) |
Apr 27, 2011 | 28.12 | 28.36 | 28.05 | 28.30 | 3,439,006 | +0.24(+0.84%) |
Apr 26, 2011 | 27.65 | 28.20 | 27.65 | 28.07 | 4,505,212 | +0.45(+1.64%) |
Apr 25, 2011 | 27.54 | 27.71 | 27.48 | 27.62 | 5,141,457 | +0.09(+0.31%) |
Apr 21, 2011 | 27.47 | 27.54 | 27.38 | 27.53 | 2,491,703 | +0.15(+0.55%) |
Apr 20, 2011 | 27.09 | 27.41 | 27.02 | 27.38 | 3,063,106 | +0.57(+2.11%) |
Apr 19, 2011 | 26.76 | 26.88 | 26.70 | 26.81 | 2,329,789 | +0.04(+0.13%) |
Apr 18, 2011 | 26.90 | 26.95 | 26.68 | 26.78 | 2,577,288 | -0.37(-1.37%) |
Apr 15, 2011 | 27.26 | 27.26 | 27.03 | 27.15 | 3,363,059 | +0.02(+0.08%) |
Apr 14, 2011 | 26.92 | 27.18 | 26.75 | 27.13 | 3,195,111 | +0.17(+0.61%) |
Apr 13, 2011 | 27.02 | 27.13 | 26.85 | 26.96 | 6,666,400 | -0.06(-0.21%) |
Apr 12, 2011 | 27.12 | 27.16 | 26.96 | 27.02 | 4,814,885 | -0.06(-0.24%) |
Apr 11, 2011 | 27.20 | 27.27 | 27.01 | 27.08 | 2,949,423 | -0.11(-0.42%) |
Apr 08, 2011 | 27.39 | 27.47 | 27.04 | 27.20 | 3,386,029 | -0.12(-0.45%) |
Apr 07, 2011 | 27.34 | 27.41 | 27.19 | 27.32 | 3,119,557 | -0.11(-0.39%) |
Apr 06, 2011 | 27.14 | 27.48 | 27.12 | 27.43 | 4,321,862 | +0.36(+1.33%) |
Apr 05, 2011 | 27.08 | 27.16 | 26.97 | 27.07 | 3,079,300 | -0.01(-0.03%) |
Apr 04, 2011 | 27.01 | 27.11 | 26.93 | 27.08 | 2,083,234 | +0.07(+0.27%) |
Apr 01, 2011 | 26.84 | 27.05 | 26.80 | 27.01 | 2,770,322 | +0.22(+0.83%) |
Mar 31, 2011 | 26.61 | 26.85 | 26.55 | 26.78 | 3,386,032 | +0.11(+0.43%) |
Mar 30, 2011 | 26.67 | 26.67 | 26.67 | 26.67 | 3,152,817 | +0.01(+0.03%) |
Mar 29, 2011 | 26.58 | 26.70 | 26.46 | 26.66 | 3,037,865 | +0.04(+0.13%) |
Mar 28, 2011 | 26.72 | 26.94 | 26.62 | 26.63 | 2,734,499 | +0.03(+0.11%) |
Mar 25, 2011 | 26.75 | 26.89 | 26.58 | 26.60 | 2,875,624 | -0.06(-0.24%) |
Mar 24, 2011 | 26.56 | 26.66 | 26.39 | 26.66 | 2,836,865 | +0.15(+0.57%) |
Mar 23, 2011 | 26.28 | 26.55 | 26.20 | 26.51 | 3,180,319 | +0.11(+0.41%) |
Mar 22, 2011 | 26.42 | 26.58 | 26.35 | 26.40 | 3,148,989 | +0.04(+0.14%) |
Mar 21, 2011 | 26.29 | 26.38 | 26.25 | 26.37 | 3,137,036 | +0.17(+0.66%) |
Mar 18, 2011 | 26.27 | 26.54 | 26.02 | 26.19 | 3,864,628 | +0.21(+0.80%) |
Mar 17, 2011 | 25.97 | 26.34 | 25.89 | 25.99 | 3,551,460 | +0.09(+0.36%) |
Mar 16, 2011 | 26.26 | 26.28 | 25.72 | 25.89 | 5,486,518 | -0.45(-1.72%) |
Mar 15, 2011 | 26.35 | 26.50 | 26.27 | 26.35 | 4,489,806 | -0.18(-0.68%) |
Mar 14, 2011 | 26.34 | 26.56 | 26.30 | 26.52 | 3,498,811 | +0.08(+0.30%) |
Mar 11, 2011 | 26.34 | 26.64 | 26.34 | 26.45 | 2,683,261 | +0.04(+0.14%) |
Mar 10, 2011 | 26.57 | 26.65 | 26.39 | 26.41 | 3,383,326 | -0.38(-1.42%) |
Mar 09, 2011 | 26.71 | 26.79 | 26.55 | 26.79 | 2,908,757 | +0.14(+0.51%) |
Mar 08, 2011 | 26.50 | 26.76 | 26.41 | 26.65 | 3,203,038 | +0.18(+0.70%) |
Mar 07, 2011 | 26.53 | 26.74 | 26.40 | 26.47 | 4,019,127 | +0.02(+0.08%) |
Mar 04, 2011 | 26.53 | 27.01 | 26.27 | 26.45 | 3,860,823 | -0.04(-0.13%) |
Mar 03, 2011 | 26.38 | 26.53 | 26.26 | 26.48 | 3,964,259 | +0.30(+1.14%) |
Mar 02, 2011 | 26.14 | 26.30 | 26.02 | 26.18 | 3,388,827 | +0.05(+0.19%) |
Mar 01, 2011 | 26.41 | 26.49 | 26.09 | 26.14 | 5,114,073 | -0.21(-0.78%) |
Feb 28, 2011 | 26.31 | 26.39 | 26.22 | 26.34 | 4,532,415 | +0.13(+0.49%) |
Feb 25, 2011 | 26.28 | 26.33 | 26.06 | 26.21 | 3,473,010 | +0.06(+0.24%) |
Feb 24, 2011 | 26.42 | 26.51 | 25.99 | 26.15 | 5,808,628 | -0.33(-1.26%) |
Feb 23, 2011 | 26.79 | 26.81 | 26.47 | 26.48 | 5,122,401 | -0.31(-1.17%) |
Feb 22, 2011 | 26.84 | 26.97 | 26.68 | 26.80 | 3,913,310 | -0.24(-0.89%) |
Feb 18, 2011 | 27.04 | 27.13 | 26.93 | 27.04 | 3,334,049 | +0.04(+0.16%) |
Feb 17, 2011 | 27.14 | 27.24 | 26.78 | 27.00 | 4,956,062 | -0.01(-0.03%) |
Feb 16, 2011 | 27.06 | 27.15 | 26.97 | 27.00 | 3,180,508 | +0.01(+0.03%) |
Feb 15, 2011 | 27.00 | 27.08 | 26.85 | 27.00 | 3,930,764 | -0.14(-0.52%) |
Feb 14, 2011 | 27.07 | 27.17 | 26.95 | 27.14 | 4,104,873 | +0.10(+0.37%) |
Feb 11, 2011 | 27.02 | 27.24 | 26.85 | 27.04 | 2,905,517 | -0.07(-0.26%) |
Feb 10, 2011 | 27.09 | 27.19 | 27.00 | 27.11 | 3,213,296 | -0.03(-0.10%) |
Feb 09, 2011 | 27.06 | 27.20 | 27.00 | 27.14 | 2,709,059 | +0.08(+0.29%) |
Feb 08, 2011 | 27.07 | 27.11 | 26.95 | 27.06 | 2,443,825 | +0.02(+0.08%) |
Feb 07, 2011 | 26.84 | 27.07 | 26.83 | 27.04 | 2,611,893 | +0.23(+0.85%) |
Feb 04, 2011 | 26.86 | 27.05 | 26.70 | 26.81 | 2,869,922 | +0.01(+0.05%) |
Feb 03, 2011 | 26.85 | 26.90 | 26.65 | 26.80 | 2,704,813 | -0.10(-0.37%) |
Feb 02, 2011 | 26.98 | 27.18 | 26.80 | 26.90 | 3,264,643 | -0.18(-0.68%) |