Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.54 | 26.54 | 25.89 | 25.98 | 4,602,513 | +0.13(+0.48%) |
Apr 28, 2011 | 25.84 | 26.33 | 25.24 | 25.85 | 5,190,533 | +0.06(+0.23%) |
Apr 27, 2011 | 26.05 | 26.11 | 25.13 | 25.79 | 4,074,275 | -0.25(-0.96%) |
Apr 26, 2011 | 25.78 | 26.19 | 25.75 | 26.04 | 2,594,647 | +0.30(+1.17%) |
Apr 25, 2011 | 25.63 | 25.88 | 25.15 | 25.74 | 3,340,398 | -0.01(-0.03%) |
Apr 21, 2011 | 25.73 | 26.14 | 25.48 | 25.75 | 4,442,400 | +0.23(+0.92%) |
Apr 20, 2011 | 25.60 | 25.65 | 25.13 | 25.52 | 3,260,509 | +0.33(+1.29%) |
Apr 19, 2011 | 24.78 | 25.21 | 24.64 | 25.19 | 3,395,692 | +0.46(+1.86%) |
Apr 18, 2011 | 24.64 | 25.03 | 24.32 | 24.73 | 4,251,294 | -0.17(-0.67%) |
Apr 15, 2011 | 24.45 | 25.28 | 24.28 | 24.90 | 5,982,798 | +0.62(+2.54%) |
Apr 14, 2011 | 23.55 | 24.38 | 23.21 | 24.28 | 4,045,284 | +0.88(+3.74%) |
Apr 13, 2011 | 23.04 | 23.50 | 22.65 | 23.41 | 4,290,979 | +0.52(+2.26%) |
Apr 12, 2011 | 23.69 | 23.71 | 22.56 | 22.89 | 2,952,892 | -1.06(-4.43%) |
Apr 11, 2011 | 24.46 | 24.60 | 23.79 | 23.95 | 2,804,213 | -0.45(-1.85%) |
Apr 08, 2011 | 24.18 | 24.77 | 24.06 | 24.40 | 3,723,356 | +1.01(+4.32%) |
Apr 07, 2011 | 23.56 | 23.83 | 23.23 | 23.39 | 2,709,762 | -0.20(-0.85%) |
Apr 06, 2011 | 24.33 | 24.36 | 23.34 | 23.59 | 2,102,654 | -0.58(-2.42%) |
Apr 05, 2011 | 24.11 | 24.27 | 23.94 | 24.17 | 2,181,948 | +0.01(+0.03%) |
Apr 04, 2011 | 24.08 | 24.29 | 23.99 | 24.17 | 2,468,770 | +0.00(+0.00%) |
Apr 01, 2011 | 24.75 | 25.03 | 23.93 | 24.17 | 4,194,551 | -0.37(-1.50%) |
Mar 31, 2011 | 24.16 | 24.62 | 24.00 | 24.53 | 3,799,580 | +0.40(+1.66%) |
Mar 30, 2011 | 24.13 | 24.38 | 23.69 | 24.13 | 3,783,072 | +0.59(+2.52%) |
Mar 29, 2011 | 23.50 | 23.75 | 23.01 | 23.54 | 2,519,913 | +0.04(+0.16%) |
Mar 28, 2011 | 23.73 | 23.87 | 23.40 | 23.50 | 2,768,174 | -0.15(-0.65%) |
Mar 25, 2011 | 22.96 | 23.77 | 22.84 | 23.66 | 4,244,788 | +0.75(+3.27%) |
Mar 24, 2011 | 22.96 | 22.98 | 22.45 | 22.91 | 2,105,614 | +0.06(+0.26%) |
Mar 23, 2011 | 22.95 | 23.09 | 22.51 | 22.85 | 1,849,830 | -0.13(-0.58%) |
Mar 22, 2011 | 23.29 | 23.38 | 22.76 | 22.98 | 2,698,007 | -0.29(-1.26%) |
Mar 21, 2011 | 23.02 | 23.30 | 22.75 | 23.27 | 2,908,416 | +0.87(+3.87%) |
Mar 18, 2011 | 23.13 | 23.49 | 22.33 | 22.40 | 3,497,662 | -0.54(-2.36%) |
Mar 17, 2011 | 22.15 | 23.06 | 21.98 | 22.95 | 2,830,524 | +1.12(+5.12%) |
Mar 16, 2011 | 22.16 | 22.45 | 21.55 | 21.83 | 2,923,563 | -0.41(-1.84%) |
Mar 15, 2011 | 21.86 | 22.41 | 21.54 | 22.24 | 3,343,048 | -0.29(-1.30%) |
Mar 14, 2011 | 22.40 | 22.63 | 22.07 | 22.53 | 2,625,516 | +0.03(+0.11%) |
Mar 11, 2011 | 21.49 | 22.68 | 21.35 | 22.50 | 2,236,600 | +0.80(+3.69%) |
Mar 10, 2011 | 22.08 | 22.08 | 21.47 | 21.70 | 2,374,380 | -0.72(-3.20%) |
Mar 09, 2011 | 22.73 | 22.89 | 22.36 | 22.42 | 1,966,616 | -0.32(-1.43%) |
Mar 08, 2011 | 22.89 | 22.93 | 22.32 | 22.74 | 2,738,581 | -0.04(-0.18%) |
Mar 07, 2011 | 22.99 | 23.29 | 22.54 | 22.79 | 3,439,809 | -0.09(-0.40%) |
Mar 04, 2011 | 22.91 | 22.97 | 22.40 | 22.88 | 2,725,977 | -0.05(-0.22%) |
Mar 03, 2011 | 22.57 | 23.07 | 22.26 | 22.93 | 2,909,533 | +0.57(+2.57%) |
Mar 02, 2011 | 22.14 | 22.57 | 21.95 | 22.35 | 3,235,630 | +0.21(+0.94%) |
Mar 01, 2011 | 22.97 | 22.99 | 21.96 | 22.14 | 5,802,571 | -0.63(-2.78%) |
Feb 28, 2011 | 23.09 | 23.26 | 22.47 | 22.78 | 3,575,477 | -0.21(-0.91%) |
Feb 25, 2011 | 22.31 | 22.99 | 22.21 | 22.99 | 2,605,715 | +0.90(+4.07%) |
Feb 24, 2011 | 22.37 | 22.67 | 21.92 | 22.09 | 3,168,949 | -0.37(-1.67%) |
Feb 23, 2011 | 22.08 | 22.68 | 21.97 | 22.46 | 4,804,202 | +0.47(+2.12%) |
Feb 22, 2011 | 21.89 | 22.51 | 21.81 | 22.00 | 4,883,852 | +0.23(+1.07%) |
Feb 18, 2011 | 21.73 | 21.98 | 21.45 | 21.76 | 5,603,181 | +0.08(+0.38%) |
Feb 17, 2011 | 21.37 | 21.81 | 21.32 | 21.68 | 4,085,796 | +0.34(+1.58%) |
Feb 16, 2011 | 21.19 | 21.60 | 21.14 | 21.34 | 5,522,504 | +0.24(+1.13%) |
Feb 15, 2011 | 21.35 | 21.47 | 20.94 | 21.10 | 5,138,166 | -0.31(-1.44%) |
Feb 14, 2011 | 21.51 | 21.82 | 21.31 | 21.41 | 5,050,787 | -0.07(-0.31%) |
Feb 11, 2011 | 21.25 | 21.62 | 21.15 | 21.48 | 3,599,118 | +0.15(+0.70%) |
Feb 10, 2011 | 21.37 | 21.58 | 21.14 | 21.33 | 3,219,070 | -0.07(-0.31%) |
Feb 09, 2011 | 21.25 | 21.75 | 20.90 | 21.40 | 6,463,222 | +0.12(+0.59%) |
Feb 08, 2011 | 21.74 | 21.75 | 20.98 | 21.27 | 4,915,268 | -0.47(-2.15%) |
Feb 07, 2011 | 21.26 | 22.17 | 21.24 | 21.74 | 6,085,115 | +0.64(+3.04%) |
Feb 04, 2011 | 21.32 | 21.47 | 20.36 | 21.10 | 8,058,576 | +0.15(+0.72%) |
Feb 03, 2011 | 20.17 | 21.04 | 19.50 | 20.95 | 8,372,111 | +0.80(+3.97%) |
Feb 02, 2011 | 19.79 | 20.27 | 19.53 | 20.15 | 5,661,318 | +0.48(+2.46%) |