Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.59 | 25.91 | 25.36 | 25.86 | 8,139,854 | +0.47(+1.87%) |
Apr 28, 2011 | 25.40 | 25.59 | 25.15 | 25.38 | 6,057,230 | +0.02(+0.08%) |
Apr 27, 2011 | 25.43 | 25.45 | 24.99 | 25.36 | 6,303,169 | -0.03(-0.11%) |
Apr 26, 2011 | 25.10 | 25.43 | 24.97 | 25.39 | 5,338,295 | +0.46(+1.85%) |
Apr 25, 2011 | 25.15 | 25.15 | 24.82 | 24.93 | 3,806,485 | -0.25(-1.00%) |
Apr 21, 2011 | 25.10 | 25.22 | 25.00 | 25.18 | 4,137,315 | +0.17(+0.67%) |
Apr 20, 2011 | 24.74 | 25.04 | 24.71 | 25.01 | 6,669,426 | +0.59(+2.43%) |
Apr 19, 2011 | 24.08 | 24.43 | 24.02 | 24.42 | 7,411,246 | +0.36(+1.48%) |
Apr 18, 2011 | 24.06 | 24.23 | 23.90 | 24.06 | 7,688,817 | -0.27(-1.09%) |
Apr 15, 2011 | 24.57 | 24.70 | 24.31 | 24.33 | 7,843,521 | -0.15(-0.60%) |
Apr 14, 2011 | 24.57 | 24.66 | 24.43 | 24.48 | 6,025,703 | -0.07(-0.28%) |
Apr 13, 2011 | 24.87 | 24.99 | 24.52 | 24.55 | 5,989,780 | -0.28(-1.13%) |
Apr 12, 2011 | 24.71 | 24.91 | 24.69 | 24.82 | 5,639,658 | -0.02(-0.08%) |
Apr 11, 2011 | 24.75 | 25.03 | 24.72 | 24.85 | 5,699,314 | +0.21(+0.85%) |
Apr 08, 2011 | 25.37 | 25.39 | 24.60 | 24.64 | 9,772,715 | -0.84(-3.29%) |
Apr 07, 2011 | 25.50 | 25.59 | 25.24 | 25.47 | 5,502,305 | -0.06(-0.25%) |
Apr 06, 2011 | 25.90 | 25.96 | 25.47 | 25.54 | 8,729,965 | -0.32(-1.24%) |
Apr 05, 2011 | 25.68 | 25.95 | 25.56 | 25.86 | 7,232,782 | +0.21(+0.82%) |
Apr 04, 2011 | 25.77 | 25.77 | 25.48 | 25.65 | 5,473,091 | +0.17(+0.66%) |
Apr 01, 2011 | 25.62 | 25.67 | 25.22 | 25.48 | 7,088,423 | +0.33(+1.31%) |
Mar 31, 2011 | 25.16 | 25.54 | 25.08 | 25.15 | 10,109,396 | +0.05(+0.19%) |
Mar 30, 2011 | 25.12 | 25.23 | 24.94 | 25.10 | 5,081,013 | +0.15(+0.62%) |
Mar 29, 2011 | 24.61 | 24.95 | 24.60 | 24.95 | 4,884,661 | +0.26(+1.05%) |
Mar 28, 2011 | 24.75 | 25.01 | 24.65 | 24.69 | 5,564,368 | +0.03(+0.14%) |
Mar 25, 2011 | 24.86 | 24.97 | 24.53 | 24.66 | 12,438,203 | -0.54(-2.13%) |
Mar 24, 2011 | 25.22 | 25.40 | 25.00 | 25.19 | 6,400,385 | -0.03(-0.11%) |
Mar 23, 2011 | 25.16 | 25.33 | 25.08 | 25.22 | 6,369,412 | +0.05(+0.19%) |
Mar 22, 2011 | 25.24 | 25.32 | 24.96 | 25.17 | 12,181,778 | +0.11(+0.45%) |
Mar 21, 2011 | 25.00 | 25.13 | 25.00 | 25.06 | 7,430,189 | +0.64(+2.63%) |
Mar 18, 2011 | 24.56 | 24.65 | 24.31 | 24.42 | 7,432,444 | +0.15(+0.60%) |
Mar 17, 2011 | 24.66 | 24.69 | 24.22 | 24.27 | 7,025,041 | +0.22(+0.90%) |
Mar 16, 2011 | 24.71 | 24.73 | 23.83 | 24.06 | 11,141,056 | -0.74(-2.99%) |
Mar 15, 2011 | 24.61 | 24.93 | 24.57 | 24.80 | 7,434,633 | -0.21(-0.84%) |
Mar 14, 2011 | 24.92 | 25.27 | 24.71 | 25.01 | 6,152,961 | -0.20(-0.80%) |
Mar 11, 2011 | 24.69 | 25.34 | 24.56 | 25.21 | 6,880,535 | +0.45(+1.81%) |
Mar 10, 2011 | 25.26 | 25.47 | 24.76 | 24.76 | 10,207,425 | -0.80(-3.14%) |
Mar 09, 2011 | 25.82 | 25.82 | 25.47 | 25.57 | 9,064,845 | -0.27(-1.05%) |
Mar 08, 2011 | 25.75 | 25.91 | 25.64 | 25.84 | 6,963,704 | +0.17(+0.68%) |
Mar 07, 2011 | 25.87 | 25.94 | 25.50 | 25.66 | 8,464,047 | -0.15(-0.57%) |
Mar 04, 2011 | 26.19 | 26.34 | 25.67 | 25.81 | 7,618,310 | -0.24(-0.91%) |
Mar 03, 2011 | 25.82 | 26.09 | 25.80 | 26.05 | 5,019,133 | +0.36(+1.41%) |
Mar 02, 2011 | 25.40 | 25.82 | 25.31 | 25.68 | 6,715,325 | +0.10(+0.41%) |
Mar 01, 2011 | 26.19 | 26.27 | 25.56 | 25.58 | 7,023,671 | -0.38(-1.46%) |
Feb 28, 2011 | 25.89 | 26.28 | 25.87 | 25.96 | 8,171,592 | +0.20(+0.76%) |
Feb 25, 2011 | 25.54 | 25.87 | 25.54 | 25.76 | 6,599,194 | +0.31(+1.24%) |
Feb 24, 2011 | 25.11 | 25.54 | 25.11 | 25.45 | 10,370,670 | +0.39(+1.56%) |
Feb 23, 2011 | 25.75 | 25.81 | 24.78 | 25.06 | 14,921,505 | -0.78(-3.00%) |
Feb 22, 2011 | 26.01 | 26.56 | 25.77 | 25.83 | 10,390,641 | -0.47(-1.78%) |
Feb 18, 2011 | 26.13 | 26.52 | 25.91 | 26.30 | 9,809,719 | +0.12(+0.45%) |
Feb 17, 2011 | 25.77 | 26.19 | 25.56 | 26.18 | 7,906,648 | +0.25(+0.97%) |
Feb 16, 2011 | 25.87 | 26.06 | 25.62 | 25.93 | 10,297,741 | +0.46(+1.81%) |
Feb 15, 2011 | 25.55 | 25.57 | 25.24 | 25.47 | 11,564,308 | -0.02(-0.08%) |
Feb 14, 2011 | 25.13 | 25.54 | 25.13 | 25.49 | 9,000,081 | +0.30(+1.19%) |
Feb 11, 2011 | 24.61 | 25.22 | 24.48 | 25.19 | 13,036,721 | +0.54(+2.20%) |
Feb 10, 2011 | 25.01 | 25.17 | 24.38 | 24.65 | 13,659,616 | -0.40(-1.61%) |
Feb 09, 2011 | 25.10 | 25.38 | 24.81 | 25.05 | 8,879,700 | -0.05(-0.19%) |
Feb 08, 2011 | 25.04 | 25.10 | 24.78 | 25.10 | 9,364,325 | +0.10(+0.39%) |
Feb 07, 2011 | 25.14 | 25.24 | 24.97 | 25.00 | 9,930,779 | -0.10(-0.39%) |
Feb 04, 2011 | 24.77 | 25.10 | 24.49 | 25.10 | 10,763,025 | +0.45(+1.80%) |
Feb 03, 2011 | 24.52 | 24.76 | 24.21 | 24.65 | 9,711,892 | +0.08(+0.34%) |
Feb 02, 2011 | 24.25 | 24.62 | 24.17 | 24.57 | 19,297,816 | +0.44(+1.82%) |