Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.49 | 30.73 | 30.25 | 30.41 | 1,317,955 | +0.12(+0.39%) |
Apr 28, 2011 | 30.04 | 30.41 | 29.80 | 30.30 | 2,325,799 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.30 | 29.02 | 30.27 | 3,139,408 | +0.42(+1.39%) |
Apr 26, 2011 | 30.27 | 31.19 | 29.45 | 29.85 | 4,752,101 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.87 | 28.37 | 28.46 | 2,071,481 | -0.03(-0.09%) |
Apr 21, 2011 | 28.18 | 28.49 | 28.01 | 28.49 | 787,465 | +0.54(+1.95%) |
Apr 20, 2011 | 27.99 | 28.26 | 27.72 | 27.94 | 1,305,670 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.27 | 27.45 | 1,971,959 | +1.40(+5.36%) |
Apr 18, 2011 | 26.47 | 26.47 | 25.49 | 26.06 | 2,180,710 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.95 | 733,822 | +0.19(+0.71%) |
Apr 14, 2011 | 27.09 | 27.21 | 26.64 | 26.76 | 1,422,198 | -0.51(-1.88%) |
Apr 13, 2011 | 27.39 | 27.49 | 27.01 | 27.28 | 933,344 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.12 | 1,184,141 | -0.13(-0.49%) |
Apr 11, 2011 | 27.69 | 27.86 | 27.05 | 27.26 | 806,247 | -0.20(-0.73%) |
Apr 08, 2011 | 28.03 | 28.20 | 27.16 | 27.46 | 1,296,688 | -0.45(-1.60%) |
Apr 07, 2011 | 28.44 | 28.72 | 27.81 | 27.91 | 1,264,336 | -0.38(-1.33%) |
Apr 06, 2011 | 28.88 | 29.08 | 28.05 | 28.28 | 1,245,644 | -0.47(-1.65%) |
Apr 05, 2011 | 28.25 | 28.95 | 28.01 | 28.76 | 1,249,333 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.04 | 28.30 | 918,665 | +0.10(+0.34%) |
Apr 01, 2011 | 28.36 | 28.53 | 27.87 | 28.20 | 1,273,243 | -0.01(-0.02%) |
Mar 31, 2011 | 27.70 | 28.26 | 27.68 | 28.21 | 754,439 | +0.46(+1.65%) |
Mar 30, 2011 | 27.84 | 28.00 | 27.56 | 27.75 | 902,053 | +0.16(+0.57%) |
Mar 29, 2011 | 26.95 | 27.67 | 26.61 | 27.59 | 1,321,752 | +0.59(+2.18%) |
Mar 28, 2011 | 27.56 | 27.71 | 26.99 | 27.01 | 1,382,906 | -0.51(-1.84%) |
Mar 25, 2011 | 27.26 | 27.69 | 27.04 | 27.51 | 1,197,898 | +0.26(+0.97%) |
Mar 24, 2011 | 26.83 | 27.45 | 26.56 | 27.25 | 1,301,701 | +0.60(+2.27%) |
Mar 23, 2011 | 26.50 | 26.80 | 26.27 | 26.64 | 977,616 | +0.08(+0.30%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.56 | 1,037,308 | -0.38(-1.40%) |
Mar 21, 2011 | 26.92 | 26.99 | 26.83 | 26.94 | 980,538 | +1.02(+3.93%) |
Mar 18, 2011 | 26.33 | 26.41 | 25.81 | 25.92 | 1,196,304 | -0.02(-0.06%) |
Mar 17, 2011 | 26.29 | 26.39 | 25.80 | 25.94 | 1,436,650 | +0.23(+0.88%) |
Mar 16, 2011 | 25.06 | 26.10 | 25.06 | 25.71 | 2,922,273 | +0.61(+2.43%) |
Mar 15, 2011 | 24.85 | 25.37 | 24.80 | 25.10 | 1,221,489 | -0.20(-0.79%) |
Mar 14, 2011 | 25.27 | 25.80 | 25.12 | 25.30 | 1,303,147 | -0.22(-0.85%) |
Mar 11, 2011 | 25.14 | 25.63 | 25.03 | 25.52 | 971,513 | +0.28(+1.11%) |
Mar 10, 2011 | 25.50 | 25.55 | 25.07 | 25.24 | 1,834,431 | -0.78(-3.01%) |
Mar 09, 2011 | 25.77 | 26.32 | 25.57 | 26.02 | 1,162,004 | +0.17(+0.67%) |
Mar 08, 2011 | 25.59 | 26.19 | 25.20 | 25.85 | 2,508,201 | +0.20(+0.80%) |
Mar 07, 2011 | 26.60 | 26.66 | 25.49 | 25.64 | 1,295,017 | -0.78(-2.96%) |
Mar 04, 2011 | 27.12 | 27.12 | 26.21 | 26.42 | 862,786 | -0.64(-2.37%) |
Mar 03, 2011 | 25.94 | 27.18 | 25.89 | 27.07 | 1,864,316 | +1.54(+6.02%) |
Mar 02, 2011 | 25.52 | 25.61 | 25.11 | 25.53 | 2,008,873 | +0.06(+0.23%) |
Mar 01, 2011 | 26.32 | 26.50 | 25.40 | 25.47 | 1,703,902 | -0.81(-3.08%) |
Feb 28, 2011 | 26.73 | 26.94 | 26.18 | 26.28 | 996,287 | -0.27(-1.02%) |
Feb 25, 2011 | 26.34 | 26.71 | 26.29 | 26.55 | 1,268,298 | +0.41(+1.57%) |
Feb 24, 2011 | 25.92 | 26.50 | 25.51 | 26.14 | 1,493,973 | +0.13(+0.50%) |
Feb 23, 2011 | 27.21 | 27.21 | 25.46 | 26.01 | 2,385,468 | -1.24(-4.55%) |
Feb 22, 2011 | 27.89 | 28.18 | 27.09 | 27.25 | 1,416,485 | -0.91(-3.22%) |
Feb 18, 2011 | 28.38 | 28.42 | 27.94 | 28.15 | 1,891,942 | -0.11(-0.40%) |
Feb 17, 2011 | 27.59 | 28.38 | 27.36 | 28.27 | 2,141,708 | +0.66(+2.40%) |
Feb 16, 2011 | 27.53 | 27.95 | 27.45 | 27.60 | 1,019,133 | +0.11(+0.41%) |
Feb 15, 2011 | 27.81 | 28.17 | 27.42 | 27.49 | 1,429,241 | -0.36(-1.29%) |
Feb 14, 2011 | 27.81 | 28.12 | 27.75 | 27.85 | 1,116,082 | +0.04(+0.15%) |
Feb 11, 2011 | 27.23 | 27.85 | 27.16 | 27.81 | 1,424,385 | +0.54(+1.97%) |
Feb 10, 2011 | 26.86 | 27.66 | 26.77 | 27.27 | 1,783,166 | +0.23(+0.83%) |
Feb 09, 2011 | 26.68 | 27.09 | 26.49 | 27.05 | 1,415,701 | +0.31(+1.15%) |
Feb 08, 2011 | 26.83 | 26.93 | 26.38 | 26.74 | 919,433 | -0.12(-0.44%) |
Feb 07, 2011 | 26.37 | 27.08 | 26.36 | 26.86 | 1,406,774 | +0.53(+2.02%) |
Feb 04, 2011 | 25.82 | 26.37 | 25.82 | 26.33 | 1,222,937 | +0.39(+1.51%) |
Feb 03, 2011 | 25.65 | 26.07 | 25.48 | 25.93 | 948,080 | +0.18(+0.69%) |
Feb 02, 2011 | 25.97 | 26.16 | 25.69 | 25.76 | 1,742,425 | -0.35(-1.36%) |