Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.36 | 25.40 | 25.06 | 25.37 | 2,783,392 | -0.01(-0.03%) |
Apr 28, 2011 | 25.22 | 25.58 | 25.21 | 25.38 | 3,283,994 | +0.10(+0.38%) |
Apr 27, 2011 | 25.01 | 25.36 | 24.84 | 25.28 | 2,560,269 | +0.28(+1.14%) |
Apr 26, 2011 | 24.76 | 25.01 | 24.72 | 25.00 | 3,152,071 | +0.36(+1.47%) |
Apr 25, 2011 | 24.74 | 24.75 | 24.57 | 24.63 | 2,441,480 | -0.31(-1.25%) |
Apr 21, 2011 | 24.95 | 25.15 | 24.85 | 24.95 | 3,183,324 | +0.03(+0.14%) |
Apr 20, 2011 | 24.63 | 24.95 | 24.56 | 24.91 | 5,352,773 | +0.55(+2.27%) |
Apr 19, 2011 | 24.50 | 24.60 | 24.25 | 24.36 | 3,194,114 | -0.05(-0.21%) |
Apr 18, 2011 | 24.28 | 24.59 | 23.93 | 24.41 | 3,617,758 | -0.06(-0.25%) |
Apr 15, 2011 | 24.47 | 24.64 | 24.30 | 24.47 | 3,907,236 | +0.11(+0.46%) |
Apr 14, 2011 | 24.05 | 24.43 | 23.93 | 24.36 | 2,780,030 | +0.18(+0.75%) |
Apr 13, 2011 | 24.22 | 24.22 | 23.79 | 24.18 | 3,538,479 | +0.03(+0.14%) |
Apr 12, 2011 | 23.92 | 24.24 | 23.92 | 24.14 | 2,415,422 | -0.04(-0.18%) |
Apr 11, 2011 | 24.23 | 24.28 | 24.00 | 24.19 | 2,911,889 | +0.03(+0.11%) |
Apr 08, 2011 | 24.02 | 24.23 | 23.87 | 24.16 | 2,703,382 | +0.14(+0.57%) |
Apr 07, 2011 | 24.11 | 24.11 | 23.81 | 24.02 | 3,132,819 | -0.08(-0.32%) |
Apr 06, 2011 | 23.80 | 24.19 | 23.62 | 24.10 | 4,840,349 | +0.45(+1.90%) |
Apr 05, 2011 | 23.68 | 23.72 | 23.54 | 23.65 | 3,575,936 | -0.11(-0.47%) |
Apr 04, 2011 | 23.71 | 23.83 | 23.54 | 23.76 | 3,241,564 | +0.05(+0.22%) |
Apr 01, 2011 | 23.39 | 23.77 | 23.37 | 23.71 | 4,037,138 | +0.36(+1.55%) |
Mar 31, 2011 | 23.94 | 23.94 | 23.31 | 23.35 | 4,427,654 | -0.66(-2.73%) |
Mar 30, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 2,632,372 | +0.46(+1.94%) |
Mar 29, 2011 | 23.45 | 23.59 | 23.23 | 23.55 | 3,975,835 | +0.10(+0.44%) |
Mar 28, 2011 | 23.66 | 23.79 | 23.43 | 23.44 | 2,622,678 | -0.24(-1.02%) |
Mar 25, 2011 | 23.77 | 23.84 | 23.57 | 23.68 | 2,402,192 | +0.00(+0.00%) |
Mar 24, 2011 | 23.45 | 23.78 | 23.40 | 23.68 | 3,174,354 | +0.25(+1.07%) |
Mar 23, 2011 | 23.21 | 23.50 | 22.98 | 23.43 | 3,448,802 | +0.16(+0.67%) |
Mar 22, 2011 | 23.50 | 23.62 | 23.24 | 23.28 | 2,311,602 | -0.22(-0.96%) |
Mar 21, 2011 | 23.56 | 23.58 | 23.31 | 23.50 | 3,975,243 | +0.54(+2.37%) |
Mar 18, 2011 | 22.93 | 23.08 | 22.81 | 22.96 | 3,677,197 | +0.29(+1.30%) |
Mar 17, 2011 | 22.81 | 22.99 | 22.55 | 22.67 | 2,087,552 | +0.08(+0.34%) |
Mar 16, 2011 | 22.99 | 23.03 | 22.58 | 22.59 | 3,711,814 | -0.52(-2.24%) |
Mar 15, 2011 | 23.11 | 23.34 | 23.06 | 23.11 | 5,358,773 | -0.04(-0.19%) |
Mar 14, 2011 | 23.16 | 23.34 | 22.93 | 23.15 | 3,846,844 | -0.30(-1.29%) |
Mar 11, 2011 | 23.52 | 23.62 | 23.24 | 23.45 | 3,499,859 | -0.15(-0.62%) |
Mar 10, 2011 | 23.76 | 23.88 | 23.50 | 23.60 | 3,226,715 | -0.34(-1.41%) |
Mar 09, 2011 | 23.58 | 23.94 | 23.49 | 23.94 | 3,282,196 | +0.36(+1.54%) |
Mar 08, 2011 | 23.53 | 23.67 | 23.41 | 23.57 | 3,048,260 | +0.03(+0.11%) |
Mar 07, 2011 | 23.63 | 23.77 | 23.34 | 23.55 | 3,864,667 | -0.07(-0.29%) |
Mar 04, 2011 | 23.87 | 24.00 | 23.36 | 23.62 | 4,336,657 | -0.32(-1.33%) |
Mar 03, 2011 | 23.83 | 24.06 | 23.80 | 23.94 | 3,169,720 | +0.18(+0.76%) |
Mar 02, 2011 | 23.66 | 23.81 | 23.53 | 23.75 | 3,266,189 | +0.09(+0.37%) |
Mar 01, 2011 | 24.12 | 24.13 | 23.64 | 23.67 | 5,685,866 | -0.35(-1.44%) |
Feb 28, 2011 | 24.11 | 24.16 | 23.86 | 24.01 | 6,144,014 | -0.11(-0.47%) |
Feb 25, 2011 | 24.17 | 24.26 | 23.80 | 24.13 | 4,507,470 | +0.10(+0.43%) |
Feb 24, 2011 | 24.47 | 24.70 | 23.93 | 24.02 | 5,387,844 | -0.10(-0.43%) |
Feb 23, 2011 | 24.32 | 24.51 | 24.05 | 24.13 | 5,073,766 | -0.16(-0.68%) |
Feb 22, 2011 | 24.77 | 25.01 | 24.19 | 24.29 | 5,157,609 | -0.77(-3.07%) |
Feb 18, 2011 | 24.48 | 25.13 | 24.03 | 25.06 | 6,997,084 | +0.60(+2.47%) |
Feb 17, 2011 | 23.89 | 24.50 | 23.89 | 24.45 | 8,242,063 | +0.03(+0.11%) |
Feb 16, 2011 | 24.50 | 24.66 | 24.32 | 24.43 | 5,332,480 | -0.04(-0.18%) |
Feb 15, 2011 | 25.13 | 25.17 | 24.44 | 24.47 | 6,000,227 | -0.73(-2.88%) |
Feb 14, 2011 | 25.21 | 25.44 | 24.96 | 25.20 | 4,165,659 | -0.03(-0.14%) |
Feb 11, 2011 | 24.44 | 25.35 | 24.44 | 25.23 | 6,341,113 | +0.63(+2.54%) |
Feb 10, 2011 | 25.02 | 25.13 | 24.54 | 24.60 | 6,078,943 | -0.58(-2.31%) |
Feb 09, 2011 | 24.26 | 25.25 | 24.00 | 25.19 | 9,783,884 | +0.80(+3.27%) |
Feb 08, 2011 | 23.99 | 24.41 | 23.41 | 24.39 | 21,844,030 | -0.75(-3.00%) |
Feb 07, 2011 | 25.02 | 25.47 | 24.96 | 25.14 | 6,868,617 | +0.09(+0.34%) |
Feb 04, 2011 | 24.71 | 25.06 | 24.56 | 25.06 | 6,339,653 | +0.31(+1.25%) |
Feb 03, 2011 | 24.36 | 24.85 | 24.36 | 24.75 | 5,502,553 | +0.39(+1.62%) |
Feb 02, 2011 | 24.46 | 24.52 | 24.11 | 24.36 | 3,262,893 | -0.17(-0.70%) |