Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.34 | 26.34 | 25.70 | 25.79 | 4,636,169 | +0.12(+0.48%) |
Apr 28, 2011 | 25.65 | 26.14 | 25.06 | 25.66 | 5,228,489 | +0.06(+0.23%) |
Apr 27, 2011 | 25.86 | 25.92 | 24.95 | 25.61 | 4,104,068 | -0.25(-0.96%) |
Apr 26, 2011 | 25.59 | 26.00 | 25.56 | 25.86 | 2,613,620 | +0.30(+1.17%) |
Apr 25, 2011 | 25.44 | 25.69 | 24.97 | 25.56 | 3,364,825 | -0.01(-0.03%) |
Apr 21, 2011 | 25.54 | 25.95 | 25.30 | 25.56 | 4,474,886 | +0.23(+0.92%) |
Apr 20, 2011 | 25.42 | 25.47 | 24.94 | 25.33 | 3,284,352 | +0.32(+1.29%) |
Apr 19, 2011 | 24.60 | 25.03 | 24.46 | 25.01 | 3,420,523 | +0.46(+1.86%) |
Apr 18, 2011 | 24.46 | 24.84 | 24.15 | 24.55 | 4,282,382 | -0.17(-0.67%) |
Apr 15, 2011 | 24.27 | 25.09 | 24.11 | 24.72 | 6,026,547 | +0.61(+2.54%) |
Apr 14, 2011 | 23.38 | 24.21 | 23.05 | 24.11 | 4,074,865 | +0.87(+3.75%) |
Apr 13, 2011 | 22.87 | 23.33 | 22.48 | 23.24 | 4,322,357 | +0.51(+2.26%) |
Apr 12, 2011 | 23.52 | 23.53 | 22.40 | 22.72 | 2,974,485 | -1.05(-4.43%) |
Apr 11, 2011 | 24.28 | 24.42 | 23.62 | 23.77 | 2,824,719 | -0.45(-1.85%) |
Apr 08, 2011 | 24.01 | 24.59 | 23.88 | 24.22 | 3,750,583 | +1.00(+4.32%) |
Apr 07, 2011 | 23.39 | 23.66 | 23.06 | 23.22 | 2,729,578 | -0.20(-0.85%) |
Apr 06, 2011 | 24.16 | 24.18 | 23.17 | 23.42 | 2,118,029 | -0.58(-2.42%) |
Apr 05, 2011 | 23.93 | 24.09 | 23.77 | 24.00 | 2,197,904 | +0.01(+0.03%) |
Apr 04, 2011 | 23.91 | 24.11 | 23.82 | 23.99 | 2,486,823 | +0.00(+0.00%) |
Apr 01, 2011 | 24.57 | 24.84 | 23.76 | 23.99 | 4,225,224 | -0.36(-1.50%) |
Mar 31, 2011 | 23.98 | 24.44 | 23.82 | 24.36 | 3,827,365 | +0.40(+1.66%) |
Mar 30, 2011 | 23.96 | 24.21 | 23.52 | 23.96 | 3,810,736 | +0.59(+2.52%) |
Mar 29, 2011 | 23.33 | 23.58 | 22.84 | 23.37 | 2,538,340 | +0.04(+0.16%) |
Mar 28, 2011 | 23.56 | 23.69 | 23.23 | 23.33 | 2,788,417 | -0.15(-0.65%) |
Mar 25, 2011 | 22.79 | 23.59 | 22.67 | 23.48 | 4,275,828 | +0.74(+3.27%) |
Mar 24, 2011 | 22.79 | 22.81 | 22.29 | 22.74 | 2,121,011 | +0.06(+0.26%) |
Mar 23, 2011 | 22.78 | 22.92 | 22.35 | 22.68 | 1,863,357 | -0.13(-0.58%) |
Mar 22, 2011 | 23.12 | 23.21 | 22.59 | 22.81 | 2,717,736 | -0.29(-1.26%) |
Mar 21, 2011 | 22.86 | 23.13 | 22.58 | 23.10 | 2,929,684 | +0.86(+3.87%) |
Mar 18, 2011 | 22.96 | 23.32 | 22.17 | 22.24 | 3,523,239 | -0.54(-2.36%) |
Mar 17, 2011 | 21.98 | 22.90 | 21.82 | 22.78 | 2,851,222 | +1.11(+5.12%) |
Mar 16, 2011 | 22.00 | 22.29 | 21.40 | 21.67 | 2,944,942 | -0.41(-1.84%) |
Mar 15, 2011 | 21.70 | 22.25 | 21.39 | 22.08 | 3,367,494 | -0.29(-1.30%) |
Mar 14, 2011 | 22.24 | 22.47 | 21.91 | 22.37 | 2,644,716 | +0.02(+0.11%) |
Mar 11, 2011 | 21.33 | 22.52 | 21.20 | 22.34 | 2,252,955 | +0.80(+3.69%) |
Mar 10, 2011 | 21.92 | 21.92 | 21.31 | 21.55 | 2,391,743 | -0.71(-3.20%) |
Mar 09, 2011 | 22.56 | 22.73 | 22.20 | 22.26 | 1,980,998 | -0.32(-1.43%) |
Mar 08, 2011 | 22.73 | 22.76 | 22.16 | 22.58 | 2,758,607 | -0.04(-0.18%) |
Mar 07, 2011 | 22.82 | 23.12 | 22.37 | 22.62 | 3,464,963 | -0.09(-0.40%) |
Mar 04, 2011 | 22.75 | 22.80 | 22.24 | 22.71 | 2,745,911 | -0.05(-0.22%) |
Mar 03, 2011 | 22.41 | 22.90 | 22.10 | 22.76 | 2,930,809 | +0.57(+2.57%) |
Mar 02, 2011 | 21.98 | 22.41 | 21.79 | 22.19 | 3,259,291 | +0.21(+0.94%) |
Mar 01, 2011 | 22.80 | 22.83 | 21.80 | 21.98 | 5,845,003 | -0.63(-2.78%) |
Feb 28, 2011 | 22.93 | 23.09 | 22.31 | 22.61 | 3,601,623 | -0.21(-0.91%) |
Feb 25, 2011 | 22.15 | 22.82 | 22.05 | 22.82 | 2,624,769 | +0.89(+4.07%) |
Feb 24, 2011 | 22.21 | 22.51 | 21.76 | 21.93 | 3,192,122 | -0.37(-1.67%) |
Feb 23, 2011 | 21.92 | 22.51 | 21.81 | 22.30 | 4,839,333 | +0.46(+2.12%) |
Feb 22, 2011 | 21.74 | 22.34 | 21.65 | 21.84 | 4,919,566 | +0.23(+1.07%) |
Feb 18, 2011 | 21.57 | 21.82 | 21.29 | 21.60 | 5,644,155 | +0.08(+0.38%) |
Feb 17, 2011 | 21.21 | 21.65 | 21.17 | 21.52 | 4,115,673 | +0.34(+1.58%) |
Feb 16, 2011 | 21.03 | 21.44 | 20.98 | 21.19 | 5,562,887 | +0.24(+1.13%) |
Feb 15, 2011 | 21.19 | 21.31 | 20.78 | 20.95 | 5,175,739 | -0.31(-1.44%) |
Feb 14, 2011 | 21.36 | 21.66 | 21.16 | 21.26 | 5,087,722 | -0.07(-0.31%) |
Feb 11, 2011 | 21.10 | 21.46 | 21.00 | 21.32 | 3,625,437 | +0.15(+0.70%) |
Feb 10, 2011 | 21.21 | 21.42 | 20.98 | 21.17 | 3,242,610 | -0.07(-0.31%) |
Feb 09, 2011 | 21.10 | 21.60 | 20.74 | 21.24 | 6,510,485 | +0.12(+0.59%) |
Feb 08, 2011 | 21.58 | 21.60 | 20.83 | 21.12 | 4,951,211 | -0.46(-2.15%) |
Feb 07, 2011 | 21.11 | 22.01 | 21.08 | 21.58 | 6,129,613 | +0.64(+3.04%) |
Feb 04, 2011 | 21.17 | 21.31 | 20.21 | 20.94 | 8,117,505 | +0.15(+0.72%) |
Feb 03, 2011 | 20.02 | 20.88 | 19.36 | 20.79 | 8,433,333 | +0.79(+3.97%) |
Feb 02, 2011 | 19.64 | 20.12 | 19.39 | 20.00 | 5,702,717 | +0.48(+2.46%) |