Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.54 | 26.54 | 25.89 | 25.98 | 4,601,309 | +0.13(+0.48%) |
Apr 28, 2011 | 25.84 | 26.33 | 25.25 | 25.86 | 5,189,175 | +0.06(+0.23%) |
Apr 27, 2011 | 26.06 | 26.12 | 25.14 | 25.80 | 4,073,209 | -0.25(-0.96%) |
Apr 26, 2011 | 25.78 | 26.20 | 25.76 | 26.05 | 2,593,968 | +0.30(+1.17%) |
Apr 25, 2011 | 25.63 | 25.88 | 25.16 | 25.75 | 3,339,524 | -0.01(-0.03%) |
Apr 21, 2011 | 25.73 | 26.14 | 25.49 | 25.76 | 4,441,238 | +0.23(+0.92%) |
Apr 20, 2011 | 25.61 | 25.66 | 25.13 | 25.52 | 3,259,656 | +0.33(+1.29%) |
Apr 19, 2011 | 24.79 | 25.22 | 24.65 | 25.20 | 3,394,803 | +0.46(+1.86%) |
Apr 18, 2011 | 24.65 | 25.03 | 24.33 | 24.74 | 4,250,182 | -0.17(-0.67%) |
Apr 15, 2011 | 24.46 | 25.28 | 24.29 | 24.91 | 5,981,232 | +0.62(+2.54%) |
Apr 14, 2011 | 23.55 | 24.39 | 23.22 | 24.29 | 4,044,226 | +0.88(+3.74%) |
Apr 13, 2011 | 23.05 | 23.50 | 22.65 | 23.41 | 4,289,857 | +0.52(+2.26%) |
Apr 12, 2011 | 23.70 | 23.71 | 22.56 | 22.89 | 2,952,119 | -1.06(-4.43%) |
Apr 11, 2011 | 24.46 | 24.61 | 23.80 | 23.96 | 2,803,479 | -0.45(-1.85%) |
Apr 08, 2011 | 24.19 | 24.77 | 24.06 | 24.41 | 3,722,381 | +1.01(+4.32%) |
Apr 07, 2011 | 23.56 | 23.84 | 23.23 | 23.40 | 2,709,053 | -0.20(-0.85%) |
Apr 06, 2011 | 24.34 | 24.36 | 23.35 | 23.60 | 2,102,103 | -0.58(-2.42%) |
Apr 05, 2011 | 24.11 | 24.28 | 23.95 | 24.18 | 2,181,378 | +0.01(+0.03%) |
Apr 04, 2011 | 24.09 | 24.30 | 24.00 | 24.17 | 2,468,124 | +0.00(+0.00%) |
Apr 01, 2011 | 24.76 | 25.03 | 23.94 | 24.17 | 4,193,454 | -0.37(-1.50%) |
Mar 31, 2011 | 24.16 | 24.62 | 24.01 | 24.54 | 3,798,586 | +0.40(+1.66%) |
Mar 30, 2011 | 24.14 | 24.39 | 23.70 | 24.14 | 3,782,082 | +0.59(+2.52%) |
Mar 29, 2011 | 23.50 | 23.75 | 23.01 | 23.55 | 2,519,253 | +0.04(+0.16%) |
Mar 28, 2011 | 23.74 | 23.87 | 23.40 | 23.51 | 2,767,450 | -0.15(-0.65%) |
Mar 25, 2011 | 22.96 | 23.77 | 22.84 | 23.66 | 4,243,677 | +0.75(+3.27%) |
Mar 24, 2011 | 22.96 | 22.99 | 22.46 | 22.91 | 2,105,063 | +0.06(+0.26%) |
Mar 23, 2011 | 22.95 | 23.10 | 22.52 | 22.85 | 1,849,346 | -0.13(-0.58%) |
Mar 22, 2011 | 23.30 | 23.39 | 22.76 | 22.99 | 2,697,301 | -0.29(-1.26%) |
Mar 21, 2011 | 23.03 | 23.30 | 22.75 | 23.28 | 2,907,655 | +0.87(+3.87%) |
Mar 18, 2011 | 23.14 | 23.50 | 22.34 | 22.41 | 3,496,746 | -0.54(-2.36%) |
Mar 17, 2011 | 22.15 | 23.07 | 21.98 | 22.95 | 2,829,783 | +1.12(+5.12%) |
Mar 16, 2011 | 22.17 | 22.46 | 21.56 | 21.83 | 2,922,798 | -0.41(-1.84%) |
Mar 15, 2011 | 21.87 | 22.42 | 21.55 | 22.24 | 3,342,173 | -0.29(-1.30%) |
Mar 14, 2011 | 22.41 | 22.64 | 22.08 | 22.54 | 2,624,829 | +0.03(+0.11%) |
Mar 11, 2011 | 21.49 | 22.69 | 21.36 | 22.51 | 2,236,015 | +0.80(+3.69%) |
Mar 10, 2011 | 22.08 | 22.08 | 21.48 | 21.71 | 2,373,758 | -0.72(-3.20%) |
Mar 09, 2011 | 22.73 | 22.90 | 22.37 | 22.43 | 1,966,102 | -0.33(-1.43%) |
Mar 08, 2011 | 22.90 | 22.93 | 22.33 | 22.75 | 2,737,865 | -0.04(-0.18%) |
Mar 07, 2011 | 22.99 | 23.29 | 22.54 | 22.79 | 3,438,909 | -0.09(-0.40%) |
Mar 04, 2011 | 22.92 | 22.98 | 22.40 | 22.88 | 2,725,264 | -0.05(-0.22%) |
Mar 03, 2011 | 22.58 | 23.08 | 22.27 | 22.93 | 2,908,771 | +0.57(+2.57%) |
Mar 02, 2011 | 22.15 | 22.58 | 21.96 | 22.36 | 3,234,784 | +0.21(+0.94%) |
Mar 01, 2011 | 22.98 | 23.00 | 21.97 | 22.15 | 5,801,052 | -0.63(-2.78%) |
Feb 28, 2011 | 23.10 | 23.27 | 22.48 | 22.78 | 3,574,542 | -0.21(-0.91%) |
Feb 25, 2011 | 22.32 | 22.99 | 22.22 | 22.99 | 2,605,033 | +0.90(+4.07%) |
Feb 24, 2011 | 22.38 | 22.68 | 21.93 | 22.09 | 3,168,120 | -0.38(-1.67%) |
Feb 23, 2011 | 22.08 | 22.68 | 21.98 | 22.47 | 4,802,945 | +0.47(+2.12%) |
Feb 22, 2011 | 21.90 | 22.51 | 21.82 | 22.00 | 4,882,574 | +0.23(+1.07%) |
Feb 18, 2011 | 21.73 | 21.99 | 21.45 | 21.77 | 5,601,715 | +0.08(+0.38%) |
Feb 17, 2011 | 21.38 | 21.82 | 21.33 | 21.68 | 4,084,726 | +0.34(+1.58%) |
Feb 16, 2011 | 21.19 | 21.60 | 21.14 | 21.35 | 5,521,058 | +0.24(+1.13%) |
Feb 15, 2011 | 21.35 | 21.48 | 20.94 | 21.11 | 5,136,821 | -0.31(-1.44%) |
Feb 14, 2011 | 21.52 | 21.83 | 21.32 | 21.42 | 5,049,466 | -0.07(-0.31%) |
Feb 11, 2011 | 21.26 | 21.63 | 21.16 | 21.48 | 3,598,176 | +0.15(+0.70%) |
Feb 10, 2011 | 21.38 | 21.58 | 21.14 | 21.33 | 3,218,228 | -0.07(-0.31%) |
Feb 09, 2011 | 21.26 | 21.76 | 20.90 | 21.40 | 6,461,531 | +0.12(+0.59%) |
Feb 08, 2011 | 21.74 | 21.76 | 20.98 | 21.28 | 4,913,982 | -0.47(-2.15%) |
Feb 07, 2011 | 21.27 | 22.18 | 21.24 | 21.74 | 6,083,523 | +0.64(+3.04%) |
Feb 04, 2011 | 21.33 | 21.48 | 20.37 | 21.10 | 8,056,467 | +0.15(+0.72%) |
Feb 03, 2011 | 20.18 | 21.04 | 19.51 | 20.95 | 8,369,920 | +0.80(+3.97%) |
Feb 02, 2011 | 19.79 | 20.28 | 19.53 | 20.15 | 5,659,836 | +0.48(+2.46%) |