Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.84 | 24.98 | 24.75 | 24.90 | 1,685,540 | -0.06(-0.24%) |
Apr 28, 2011 | 24.97 | 24.98 | 24.83 | 24.96 | 3,849,586 | -0.18(-0.72%) |
Apr 27, 2011 | 25.10 | 25.21 | 24.90 | 25.14 | 2,795,774 | -0.15(-0.59%) |
Apr 26, 2011 | 25.06 | 25.30 | 25.02 | 25.29 | 2,181,912 | +0.21(+0.84%) |
Apr 25, 2011 | 25.11 | 25.11 | 24.96 | 25.08 | 1,050,641 | -0.17(-0.67%) |
Apr 21, 2011 | 25.30 | 25.33 | 25.20 | 25.25 | 1,508,517 | +0.01(+0.04%) |
Apr 20, 2011 | 25.20 | 25.28 | 25.14 | 25.24 | 1,937,928 | +0.55(+2.23%) |
Apr 19, 2011 | 24.65 | 24.72 | 24.56 | 24.69 | 1,835,186 | +0.30(+1.23%) |
Apr 18, 2011 | 24.50 | 24.50 | 24.25 | 24.39 | 2,358,412 | -0.52(-2.09%) |
Apr 15, 2011 | 24.99 | 25.00 | 24.80 | 24.91 | 7,259,153 | -0.25(-0.99%) |
Apr 14, 2011 | 25.01 | 25.20 | 24.90 | 25.16 | 2,290,592 | +0.11(+0.44%) |
Apr 13, 2011 | 25.19 | 25.24 | 24.95 | 25.05 | 3,604,216 | +0.61(+2.50%) |
Apr 12, 2011 | 24.61 | 24.62 | 24.39 | 24.44 | 3,091,627 | -0.25(-1.01%) |
Apr 11, 2011 | 24.97 | 24.97 | 24.63 | 24.69 | 3,204,413 | -0.42(-1.67%) |
Apr 08, 2011 | 25.34 | 25.34 | 25.04 | 25.11 | 2,772,413 | -0.24(-0.95%) |
Apr 07, 2011 | 25.43 | 25.56 | 25.29 | 25.35 | 2,750,373 | -0.06(-0.24%) |
Apr 06, 2011 | 25.53 | 25.58 | 25.39 | 25.41 | 3,317,699 | -0.10(-0.39%) |
Apr 05, 2011 | 25.43 | 25.57 | 25.35 | 25.51 | 2,175,476 | +0.00(+0.00%) |
Apr 04, 2011 | 25.41 | 25.51 | 25.36 | 25.51 | 3,013,565 | +0.48(+1.92%) |
Apr 01, 2011 | 25.04 | 25.15 | 24.96 | 25.03 | 3,175,563 | +0.23(+0.93%) |
Mar 31, 2011 | 24.85 | 24.93 | 24.76 | 24.80 | 1,953,903 | +0.11(+0.45%) |
Mar 30, 2011 | 24.69 | 24.69 | 24.69 | 24.69 | 2,285,758 | +0.23(+0.94%) |
Mar 29, 2011 | 24.24 | 24.47 | 24.16 | 24.46 | 2,406,158 | +0.59(+2.47%) |
Mar 28, 2011 | 24.08 | 24.08 | 23.85 | 23.87 | 2,622,573 | -0.04(-0.17%) |
Mar 25, 2011 | 24.09 | 24.16 | 23.91 | 23.91 | 2,649,886 | +0.10(+0.42%) |
Mar 24, 2011 | 23.52 | 23.85 | 23.51 | 23.81 | 2,004,304 | +0.40(+1.71%) |
Mar 23, 2011 | 23.21 | 23.50 | 23.12 | 23.41 | 3,253,218 | +0.42(+1.83%) |
Mar 22, 2011 | 22.99 | 23.05 | 22.89 | 22.99 | 2,743,168 | +0.15(+0.66%) |
Mar 21, 2011 | 22.85 | 22.91 | 22.82 | 22.84 | 1,774,229 | +0.10(+0.44%) |
Mar 18, 2011 | 22.87 | 22.91 | 22.72 | 22.74 | 3,052,917 | -0.29(-1.26%) |
Mar 17, 2011 | 23.17 | 23.23 | 22.93 | 23.03 | 2,972,529 | +0.10(+0.44%) |
Mar 16, 2011 | 23.29 | 23.29 | 22.79 | 22.93 | 5,352,642 | -0.27(-1.16%) |
Mar 15, 2011 | 23.05 | 23.29 | 23.03 | 23.20 | 4,147,256 | -0.19(-0.81%) |
Mar 14, 2011 | 23.28 | 23.44 | 23.19 | 23.39 | 1,772,493 | +0.22(+0.95%) |
Mar 11, 2011 | 22.95 | 23.21 | 22.94 | 23.17 | 2,728,706 | +0.22(+0.96%) |
Mar 10, 2011 | 23.15 | 23.21 | 22.88 | 22.95 | 1,768,414 | -0.48(-2.05%) |
Mar 09, 2011 | 23.39 | 23.45 | 23.30 | 23.43 | 1,426,511 | +0.09(+0.39%) |
Mar 08, 2011 | 23.07 | 23.42 | 23.04 | 23.34 | 3,062,259 | +0.57(+2.50%) |
Mar 07, 2011 | 23.05 | 23.06 | 22.64 | 22.77 | 2,428,850 | -0.46(-1.98%) |
Mar 04, 2011 | 23.34 | 23.41 | 23.05 | 23.23 | 3,027,428 | -0.23(-0.98%) |
Mar 03, 2011 | 23.40 | 23.53 | 23.30 | 23.46 | 2,623,688 | +0.46(+2.00%) |
Mar 02, 2011 | 22.98 | 23.16 | 22.91 | 23.00 | 2,577,339 | +0.09(+0.39%) |
Mar 01, 2011 | 23.29 | 23.31 | 22.84 | 22.91 | 3,488,641 | +0.35(+1.55%) |
Feb 28, 2011 | 22.58 | 22.67 | 22.49 | 22.56 | 1,603,010 | +0.01(+0.04%) |
Feb 25, 2011 | 22.35 | 22.56 | 22.35 | 22.55 | 2,866,723 | +0.20(+0.90%) |
Feb 24, 2011 | 22.38 | 22.39 | 22.11 | 22.35 | 2,334,975 | -0.43(-1.89%) |
Feb 23, 2011 | 23.00 | 23.03 | 22.65 | 22.78 | 3,104,569 | -0.09(-0.39%) |
Feb 22, 2011 | 23.09 | 23.19 | 22.74 | 22.87 | 4,356,488 | -0.32(-1.38%) |
Feb 18, 2011 | 23.11 | 23.20 | 22.99 | 23.19 | 3,501,910 | -0.14(-0.60%) |
Feb 17, 2011 | 23.19 | 23.39 | 23.17 | 23.33 | 3,277,004 | +0.37(+1.61%) |
Feb 16, 2011 | 22.94 | 23.08 | 22.94 | 22.96 | 2,615,049 | +0.01(+0.04%) |
Feb 15, 2011 | 22.96 | 23.01 | 22.88 | 22.95 | 2,050,640 | +0.13(+0.57%) |
Feb 14, 2011 | 22.80 | 22.91 | 22.77 | 22.82 | 3,167,902 | +0.34(+1.51%) |
Feb 11, 2011 | 22.13 | 22.53 | 22.13 | 22.48 | 3,319,977 | +0.54(+2.46%) |
Feb 10, 2011 | 21.84 | 21.99 | 21.73 | 21.94 | 3,962,322 | -0.07(-0.33%) |
Feb 09, 2011 | 22.20 | 22.22 | 21.89 | 22.01 | 5,626,144 | -0.59(-2.60%) |
Feb 08, 2011 | 22.58 | 22.61 | 22.41 | 22.60 | 4,800,710 | -0.21(-0.92%) |
Feb 07, 2011 | 22.84 | 22.90 | 22.77 | 22.81 | 4,669,670 | +0.17(+0.75%) |
Feb 04, 2011 | 22.84 | 22.87 | 22.59 | 22.64 | 2,903,717 | -0.55(-2.37%) |
Feb 03, 2011 | 23.29 | 23.34 | 23.04 | 23.19 | 3,197,490 | +0.28(+1.22%) |
Feb 02, 2011 | 23.01 | 23.02 | 22.82 | 22.91 | 3,878,860 | -0.26(-1.12%) |