Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.00 | 28.27 | 27.82 | 27.87 | 609,262 | +0.17(+0.60%) |
Apr 28, 2011 | 27.48 | 27.84 | 27.46 | 27.70 | 753,449 | +0.15(+0.55%) |
Apr 27, 2011 | 27.47 | 27.57 | 27.25 | 27.55 | 1,087,085 | +0.22(+0.80%) |
Apr 26, 2011 | 27.38 | 27.41 | 27.18 | 27.33 | 1,213,820 | -0.16(-0.58%) |
Apr 25, 2011 | 27.30 | 27.54 | 27.20 | 27.49 | 1,155,356 | +0.37(+1.37%) |
Apr 21, 2011 | 27.25 | 27.28 | 27.01 | 27.12 | 1,270,566 | +0.17(+0.65%) |
Apr 20, 2011 | 26.89 | 26.99 | 26.45 | 26.95 | 1,567,133 | +0.86(+3.29%) |
Apr 19, 2011 | 26.00 | 26.11 | 25.89 | 26.09 | 1,123,393 | +0.16(+0.62%) |
Apr 18, 2011 | 25.89 | 25.96 | 25.60 | 25.93 | 1,783,643 | -0.20(-0.78%) |
Apr 15, 2011 | 25.63 | 26.13 | 25.90 | 26.13 | 2,160,826 | +0.51(+1.99%) |
Apr 14, 2011 | 25.58 | 25.64 | 25.50 | 25.63 | 2,014,094 | +0.15(+0.60%) |
Apr 13, 2011 | 25.51 | 25.60 | 25.40 | 25.47 | 1,571,946 | +0.81(+3.27%) |
Apr 12, 2011 | 24.67 | 24.76 | 24.54 | 24.67 | 971,895 | -0.07(-0.29%) |
Apr 11, 2011 | 24.99 | 25.03 | 24.71 | 24.74 | 1,359,073 | -0.44(-1.76%) |
Apr 08, 2011 | 25.44 | 25.44 | 25.10 | 25.18 | 2,374,551 | +0.33(+1.32%) |
Apr 07, 2011 | 25.11 | 25.15 | 24.71 | 24.86 | 2,727,898 | -0.04(-0.15%) |
Apr 06, 2011 | 24.79 | 25.00 | 24.73 | 24.89 | 2,823,171 | -0.39(-1.52%) |
Apr 05, 2011 | 25.31 | 25.35 | 25.11 | 25.28 | 4,775,990 | -0.77(-2.96%) |
Apr 04, 2011 | 26.20 | 26.24 | 25.99 | 26.05 | 2,532,793 | -0.71(-2.66%) |
Apr 01, 2011 | 26.78 | 26.92 | 26.55 | 26.76 | 2,239,570 | -0.50(-1.84%) |
Mar 31, 2011 | 27.39 | 27.41 | 27.20 | 27.26 | 932,956 | -0.43(-1.55%) |
Mar 30, 2011 | 27.53 | 27.80 | 27.47 | 27.69 | 995,688 | +0.52(+1.93%) |
Mar 29, 2011 | 27.04 | 27.23 | 26.94 | 27.17 | 953,457 | +0.22(+0.81%) |
Mar 28, 2011 | 27.09 | 27.20 | 26.94 | 26.95 | 1,203,024 | +0.20(+0.73%) |
Mar 25, 2011 | 26.80 | 26.97 | 26.69 | 26.75 | 2,992,902 | -0.86(-3.13%) |
Mar 24, 2011 | 27.32 | 27.85 | 27.26 | 27.62 | 1,858,058 | -0.18(-0.65%) |
Mar 23, 2011 | 27.87 | 27.93 | 27.54 | 27.80 | 2,238,011 | -0.38(-1.34%) |
Mar 22, 2011 | 28.37 | 28.39 | 28.05 | 28.18 | 2,652,720 | -0.85(-2.93%) |
Mar 21, 2011 | 28.98 | 29.15 | 28.98 | 29.03 | 1,723,713 | +0.38(+1.32%) |
Mar 18, 2011 | 27.67 | 28.66 | 27.44 | 28.65 | 1,997,240 | +0.41(+1.44%) |
Mar 17, 2011 | 27.97 | 28.27 | 27.91 | 28.24 | 1,643,197 | +1.06(+3.90%) |
Mar 16, 2011 | 27.98 | 28.09 | 26.91 | 27.18 | 4,658,462 | -1.18(-4.18%) |
Mar 15, 2011 | 28.23 | 28.53 | 27.74 | 28.37 | 3,033,674 | +0.62(+2.25%) |
Mar 14, 2011 | 27.07 | 27.87 | 26.53 | 27.74 | 2,522,157 | -1.14(-3.95%) |
Mar 11, 2011 | 28.93 | 29.03 | 28.67 | 28.88 | 1,126,084 | -0.72(-2.43%) |
Mar 10, 2011 | 29.81 | 29.84 | 29.54 | 29.60 | 399,069 | -0.53(-1.76%) |
Mar 09, 2011 | 30.13 | 30.28 | 29.98 | 30.13 | 627,538 | -0.23(-0.74%) |
Mar 08, 2011 | 30.12 | 30.45 | 30.05 | 30.36 | 317,088 | +0.12(+0.41%) |
Mar 07, 2011 | 30.68 | 30.75 | 30.19 | 30.23 | 646,074 | -1.02(-3.26%) |
Mar 04, 2011 | 31.22 | 31.36 | 31.04 | 31.25 | 814,508 | -0.57(-1.80%) |
Mar 03, 2011 | 31.59 | 31.92 | 31.49 | 31.83 | 522,541 | +0.45(+1.44%) |
Mar 02, 2011 | 31.39 | 31.53 | 31.28 | 31.38 | 769,572 | -0.24(-0.76%) |
Mar 01, 2011 | 31.99 | 31.99 | 31.53 | 31.61 | 697,457 | -0.14(-0.43%) |
Feb 28, 2011 | 31.69 | 31.75 | 31.54 | 31.75 | 643,580 | +0.23(+0.74%) |
Feb 25, 2011 | 31.35 | 31.72 | 31.30 | 31.52 | 1,782,141 | +0.52(+1.69%) |
Feb 24, 2011 | 30.96 | 31.09 | 30.67 | 31.00 | 1,263,139 | -0.02(-0.07%) |
Feb 23, 2011 | 30.95 | 31.15 | 30.81 | 31.02 | 1,268,673 | -0.08(-0.26%) |
Feb 22, 2011 | 31.33 | 31.57 | 30.93 | 31.10 | 700,361 | -1.24(-3.82%) |
Feb 18, 2011 | 32.23 | 32.39 | 32.23 | 32.33 | 683,009 | +0.09(+0.27%) |
Feb 17, 2011 | 32.04 | 32.37 | 32.02 | 32.25 | 583,675 | +0.09(+0.27%) |
Feb 16, 2011 | 31.85 | 32.18 | 31.78 | 32.16 | 924,684 | +0.19(+0.59%) |
Feb 15, 2011 | 31.95 | 32.07 | 31.88 | 31.97 | 453,158 | +0.14(+0.43%) |
Feb 14, 2011 | 31.66 | 31.94 | 31.61 | 31.83 | 562,195 | +0.63(+2.03%) |
Feb 11, 2011 | 30.99 | 31.31 | 30.87 | 31.20 | 385,737 | +0.16(+0.52%) |
Feb 10, 2011 | 31.20 | 31.20 | 30.90 | 31.04 | 658,628 | -0.61(-1.93%) |
Feb 09, 2011 | 31.56 | 31.71 | 31.48 | 31.65 | 475,719 | -0.17(-0.55%) |
Feb 08, 2011 | 31.45 | 31.91 | 31.45 | 31.83 | 918,326 | +0.59(+1.88%) |
Feb 07, 2011 | 31.14 | 31.33 | 31.05 | 31.24 | 892,170 | -0.17(-0.53%) |
Feb 04, 2011 | 31.42 | 31.51 | 31.24 | 31.40 | 1,105,143 | -0.24(-0.76%) |
Feb 03, 2011 | 31.43 | 31.72 | 31.25 | 31.64 | 786,015 | -0.16(-0.50%) |
Feb 02, 2011 | 31.80 | 32.07 | 31.75 | 31.80 | 878,534 | -0.08(-0.25%) |