Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.70 | 26.54 | 25.57 | 25.92 | 9,525,783 | +0.32(+1.25%) |
Apr 28, 2011 | 25.80 | 25.85 | 25.00 | 25.60 | 5,463,973 | -0.42(-1.61%) |
Apr 27, 2011 | 26.05 | 26.25 | 25.81 | 26.02 | 2,861,870 | +0.07(+0.27%) |
Apr 26, 2011 | 25.15 | 25.97 | 25.14 | 25.95 | 3,868,141 | +0.76(+3.02%) |
Apr 25, 2011 | 25.35 | 25.41 | 24.96 | 25.19 | 3,145,511 | +0.04(+0.14%) |
Apr 21, 2011 | 26.11 | 26.18 | 25.05 | 25.16 | 6,487,093 | -1.20(-4.55%) |
Apr 20, 2011 | 26.01 | 26.38 | 25.87 | 26.35 | 5,616,813 | +1.68(+6.82%) |
Apr 19, 2011 | 24.54 | 24.86 | 24.48 | 24.67 | 3,390,685 | +0.12(+0.48%) |
Apr 18, 2011 | 24.87 | 25.04 | 24.43 | 24.55 | 4,592,393 | -0.72(-2.85%) |
Apr 15, 2011 | 25.13 | 25.39 | 24.77 | 25.27 | 3,706,808 | +0.19(+0.75%) |
Apr 14, 2011 | 24.80 | 25.19 | 24.56 | 25.08 | 3,900,289 | +0.04(+0.16%) |
Apr 13, 2011 | 25.12 | 25.23 | 24.74 | 25.04 | 5,382,244 | +0.03(+0.12%) |
Apr 12, 2011 | 25.51 | 25.51 | 24.85 | 25.01 | 3,837,042 | -0.63(-2.44%) |
Apr 11, 2011 | 25.82 | 25.91 | 25.36 | 25.64 | 4,079,408 | -0.17(-0.64%) |
Apr 08, 2011 | 26.19 | 26.27 | 25.56 | 25.80 | 3,464,243 | -0.21(-0.82%) |
Apr 07, 2011 | 27.04 | 27.10 | 25.78 | 26.02 | 6,693,402 | -1.25(-4.57%) |
Apr 06, 2011 | 27.38 | 27.52 | 26.86 | 27.26 | 3,612,336 | +0.01(+0.02%) |
Apr 05, 2011 | 27.56 | 27.79 | 27.15 | 27.26 | 4,287,131 | -0.16(-0.58%) |
Apr 04, 2011 | 27.82 | 27.86 | 27.19 | 27.42 | 3,172,183 | -0.22(-0.79%) |
Apr 01, 2011 | 27.98 | 28.20 | 27.50 | 27.64 | 4,398,801 | -0.31(-1.10%) |
Mar 31, 2011 | 28.13 | 28.23 | 27.56 | 27.94 | 3,647,843 | -0.18(-0.63%) |
Mar 30, 2011 | 28.29 | 28.40 | 27.83 | 28.12 | 3,116,969 | +0.05(+0.17%) |
Mar 29, 2011 | 27.81 | 28.17 | 27.54 | 28.07 | 2,716,843 | +0.14(+0.51%) |
Mar 28, 2011 | 27.81 | 28.21 | 27.61 | 27.93 | 2,412,081 | +0.26(+0.94%) |
Mar 25, 2011 | 27.99 | 28.24 | 27.66 | 27.67 | 3,403,027 | -0.19(-0.70%) |
Mar 24, 2011 | 27.51 | 28.03 | 27.17 | 27.87 | 3,835,611 | +0.63(+2.32%) |
Mar 23, 2011 | 26.78 | 27.34 | 26.54 | 27.23 | 3,543,475 | +0.33(+1.23%) |
Mar 22, 2011 | 27.17 | 27.17 | 26.66 | 26.90 | 2,535,351 | -0.23(-0.86%) |
Mar 21, 2011 | 27.20 | 27.39 | 26.80 | 27.14 | 3,223,675 | +0.69(+2.62%) |
Mar 18, 2011 | 26.91 | 27.02 | 26.29 | 26.44 | 5,020,381 | -0.22(-0.82%) |
Mar 17, 2011 | 26.74 | 27.29 | 26.52 | 26.66 | 4,291,510 | +0.45(+1.71%) |
Mar 16, 2011 | 26.74 | 27.16 | 26.05 | 26.21 | 4,556,232 | -0.70(-2.61%) |
Mar 15, 2011 | 26.41 | 27.16 | 26.01 | 26.91 | 5,318,523 | -0.16(-0.59%) |
Mar 14, 2011 | 26.93 | 27.24 | 26.69 | 27.07 | 2,481,678 | -0.17(-0.61%) |
Mar 11, 2011 | 26.84 | 27.45 | 26.70 | 27.24 | 2,995,467 | +0.21(+0.79%) |
Mar 10, 2011 | 27.56 | 27.60 | 26.79 | 27.03 | 7,021,686 | -1.02(-3.64%) |
Mar 09, 2011 | 29.26 | 29.29 | 27.91 | 28.05 | 4,773,603 | -1.35(-4.60%) |
Mar 08, 2011 | 29.12 | 29.73 | 28.65 | 29.40 | 3,460,602 | +0.32(+1.10%) |
Mar 07, 2011 | 30.26 | 30.29 | 28.56 | 29.08 | 6,470,953 | -1.16(-3.83%) |
Mar 04, 2011 | 30.08 | 30.32 | 29.73 | 30.24 | 3,972,416 | +0.04(+0.12%) |
Mar 03, 2011 | 29.65 | 30.61 | 29.50 | 30.20 | 7,798,711 | +0.87(+2.96%) |
Mar 02, 2011 | 28.33 | 29.48 | 28.30 | 29.34 | 5,083,512 | +1.02(+3.61%) |
Mar 01, 2011 | 28.93 | 29.09 | 28.23 | 28.31 | 4,427,918 | -0.51(-1.78%) |
Feb 28, 2011 | 28.99 | 29.21 | 28.38 | 28.83 | 3,358,646 | -0.08(-0.29%) |
Feb 25, 2011 | 28.37 | 28.96 | 28.21 | 28.91 | 3,373,108 | +0.70(+2.47%) |
Feb 24, 2011 | 27.86 | 28.34 | 27.64 | 28.21 | 2,592,755 | +0.40(+1.42%) |
Feb 23, 2011 | 27.97 | 28.31 | 27.38 | 27.82 | 3,671,743 | -0.27(-0.97%) |
Feb 22, 2011 | 28.93 | 28.99 | 27.98 | 28.09 | 4,058,969 | -1.37(-4.65%) |
Feb 18, 2011 | 29.37 | 29.51 | 28.96 | 29.46 | 4,488,115 | +0.21(+0.73%) |
Feb 17, 2011 | 28.75 | 29.41 | 28.64 | 29.25 | 5,097,624 | +0.57(+1.98%) |
Feb 16, 2011 | 28.66 | 28.76 | 28.39 | 28.68 | 3,857,960 | +0.34(+1.20%) |
Feb 15, 2011 | 28.20 | 28.43 | 28.05 | 28.34 | 4,209,347 | +0.04(+0.12%) |
Feb 14, 2011 | 27.69 | 28.45 | 27.65 | 28.30 | 4,822,387 | +0.73(+2.66%) |
Feb 11, 2011 | 27.07 | 27.59 | 26.99 | 27.57 | 4,450,485 | +0.45(+1.65%) |
Feb 10, 2011 | 26.88 | 27.17 | 26.49 | 27.12 | 4,991,488 | -0.01(-0.02%) |
Feb 09, 2011 | 27.05 | 27.16 | 26.79 | 27.13 | 3,723,996 | -0.01(-0.04%) |
Feb 08, 2011 | 27.08 | 27.14 | 26.65 | 27.14 | 4,081,341 | +0.02(+0.09%) |
Feb 07, 2011 | 26.82 | 27.31 | 26.79 | 27.12 | 5,842,206 | +0.31(+1.16%) |
Feb 04, 2011 | 26.38 | 26.98 | 26.27 | 26.81 | 3,330,279 | +0.43(+1.65%) |
Feb 03, 2011 | 26.42 | 26.53 | 26.00 | 26.37 | 2,101,130 | -0.16(-0.60%) |
Feb 02, 2011 | 26.28 | 26.69 | 26.22 | 26.53 | 3,607,296 | +0.04(+0.16%) |