Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.64 | 20.77 | 20.53 | 20.74 | 1,077,166 | +0.05(+0.22%) |
Apr 28, 2011 | 21.18 | 21.25 | 20.46 | 20.70 | 2,535,021 | -0.67(-3.16%) |
Apr 27, 2011 | 21.23 | 21.38 | 21.19 | 21.37 | 1,083,435 | +0.15(+0.71%) |
Apr 26, 2011 | 21.15 | 21.26 | 21.07 | 21.22 | 738,845 | +0.16(+0.75%) |
Apr 25, 2011 | 21.00 | 21.13 | 20.93 | 21.06 | 688,350 | +0.03(+0.16%) |
Apr 21, 2011 | 20.88 | 21.11 | 20.87 | 21.03 | 653,543 | +0.17(+0.82%) |
Apr 20, 2011 | 20.89 | 20.97 | 20.84 | 20.86 | 862,207 | +0.20(+0.95%) |
Apr 19, 2011 | 20.77 | 20.83 | 20.66 | 20.66 | 876,287 | -0.05(-0.22%) |
Apr 18, 2011 | 20.78 | 20.90 | 20.62 | 20.71 | 974,012 | -0.36(-1.71%) |
Apr 15, 2011 | 21.00 | 21.08 | 20.86 | 21.07 | 1,027,637 | +0.10(+0.47%) |
Apr 14, 2011 | 21.02 | 21.06 | 20.89 | 20.97 | 821,386 | -0.16(-0.77%) |
Apr 13, 2011 | 21.34 | 21.42 | 21.06 | 21.13 | 1,048,119 | -0.12(-0.59%) |
Apr 12, 2011 | 21.46 | 21.57 | 21.26 | 21.26 | 1,012,332 | -0.35(-1.61%) |
Apr 11, 2011 | 21.55 | 21.77 | 21.55 | 21.61 | 738,228 | +0.05(+0.24%) |
Apr 08, 2011 | 21.86 | 21.92 | 21.48 | 21.55 | 712,958 | -0.18(-0.84%) |
Apr 07, 2011 | 21.89 | 21.97 | 21.73 | 21.74 | 1,370,071 | -0.22(-0.98%) |
Apr 06, 2011 | 21.85 | 21.96 | 21.79 | 21.95 | 1,033,716 | +0.21(+0.96%) |
Apr 05, 2011 | 21.77 | 21.82 | 21.67 | 21.74 | 1,212,314 | -0.09(-0.39%) |
Apr 04, 2011 | 21.63 | 21.83 | 21.58 | 21.83 | 1,272,735 | +0.23(+1.06%) |
Apr 01, 2011 | 21.58 | 21.67 | 21.51 | 21.60 | 1,059,997 | +0.13(+0.61%) |
Mar 31, 2011 | 21.57 | 21.64 | 21.45 | 21.47 | 1,331,779 | -0.12(-0.55%) |
Mar 30, 2011 | 21.59 | 21.59 | 21.32 | 21.59 | 898,945 | +0.27(+1.26%) |
Mar 29, 2011 | 21.21 | 21.36 | 21.07 | 21.32 | 911,927 | +0.12(+0.56%) |
Mar 28, 2011 | 21.32 | 21.35 | 21.19 | 21.20 | 969,689 | -0.06(-0.28%) |
Mar 25, 2011 | 21.26 | 21.36 | 21.17 | 21.26 | 947,261 | +0.02(+0.09%) |
Mar 24, 2011 | 21.32 | 21.32 | 21.06 | 21.24 | 782,722 | +0.07(+0.34%) |
Mar 23, 2011 | 21.30 | 21.33 | 21.03 | 21.17 | 1,253,873 | -0.17(-0.80%) |
Mar 22, 2011 | 21.51 | 21.59 | 21.34 | 21.34 | 900,975 | -0.19(-0.88%) |
Mar 21, 2011 | 21.50 | 21.55 | 21.30 | 21.53 | 1,030,791 | +0.45(+2.11%) |
Mar 18, 2011 | 21.25 | 21.39 | 21.06 | 21.08 | 2,462,617 | +0.14(+0.68%) |
Mar 17, 2011 | 20.95 | 21.01 | 20.78 | 20.94 | 1,133,766 | +0.25(+1.22%) |
Mar 16, 2011 | 20.89 | 21.07 | 20.62 | 20.69 | 2,952,754 | -0.23(-1.11%) |
Mar 15, 2011 | 20.78 | 21.04 | 20.54 | 20.92 | 3,720,434 | -0.31(-1.46%) |
Mar 14, 2011 | 21.24 | 21.35 | 21.16 | 21.23 | 1,279,517 | -0.16(-0.76%) |
Mar 11, 2011 | 21.22 | 21.39 | 21.10 | 21.39 | 1,495,210 | +0.07(+0.33%) |
Mar 10, 2011 | 21.46 | 21.46 | 21.27 | 21.32 | 1,413,820 | -0.33(-1.52%) |
Mar 09, 2011 | 21.69 | 21.71 | 21.53 | 21.65 | 854,114 | -0.05(-0.25%) |
Mar 08, 2011 | 21.35 | 21.77 | 21.28 | 21.70 | 1,389,744 | +0.36(+1.67%) |
Mar 07, 2011 | 21.57 | 21.66 | 21.26 | 21.35 | 6,437,265 | -0.16(-0.72%) |
Mar 04, 2011 | 21.69 | 21.69 | 21.24 | 21.50 | 4,254,274 | -0.18(-0.83%) |
Mar 03, 2011 | 21.57 | 21.74 | 21.48 | 21.68 | 4,092,016 | +0.30(+1.42%) |
Mar 02, 2011 | 21.50 | 21.57 | 21.18 | 21.38 | 1,523,007 | -0.19(-0.90%) |
Mar 01, 2011 | 22.09 | 22.09 | 21.57 | 21.57 | 1,323,110 | -0.45(-2.03%) |
Feb 28, 2011 | 21.92 | 22.06 | 21.80 | 22.02 | 1,504,605 | +0.23(+1.04%) |
Feb 25, 2011 | 21.71 | 21.81 | 21.62 | 21.79 | 1,078,892 | +0.20(+0.93%) |
Feb 24, 2011 | 21.73 | 21.82 | 21.46 | 21.59 | 1,403,067 | -0.13(-0.60%) |
Feb 23, 2011 | 21.95 | 22.03 | 21.65 | 21.72 | 1,296,056 | -0.20(-0.91%) |
Feb 22, 2011 | 21.94 | 22.01 | 21.85 | 21.92 | 1,710,107 | -0.18(-0.83%) |
Feb 18, 2011 | 21.88 | 22.20 | 21.82 | 22.10 | 1,079,554 | +0.19(+0.88%) |
Feb 17, 2011 | 21.76 | 21.96 | 21.75 | 21.91 | 852,521 | +0.09(+0.43%) |
Feb 16, 2011 | 21.67 | 21.82 | 21.59 | 21.82 | 915,104 | +0.24(+1.11%) |
Feb 15, 2011 | 21.45 | 21.62 | 21.44 | 21.58 | 680,993 | +0.04(+0.18%) |
Feb 14, 2011 | 21.72 | 21.81 | 21.47 | 21.54 | 862,559 | -0.17(-0.80%) |
Feb 11, 2011 | 21.53 | 21.71 | 21.44 | 21.71 | 724,382 | +0.13(+0.60%) |
Feb 10, 2011 | 21.35 | 21.59 | 21.33 | 21.59 | 1,208,384 | +0.10(+0.45%) |
Feb 09, 2011 | 21.40 | 21.53 | 21.28 | 21.49 | 1,412,210 | -0.04(-0.18%) |
Feb 08, 2011 | 21.43 | 21.53 | 21.33 | 21.53 | 1,810,227 | +0.10(+0.45%) |
Feb 07, 2011 | 21.53 | 21.59 | 21.40 | 21.43 | 1,879,397 | -0.01(-0.03%) |
Feb 04, 2011 | 21.27 | 21.49 | 21.21 | 21.44 | 1,300,169 | +0.04(+0.19%) |
Feb 03, 2011 | 21.77 | 22.03 | 21.02 | 21.40 | 2,110,508 | +0.33(+1.56%) |
Feb 02, 2011 | 21.29 | 21.30 | 21.04 | 21.07 | 1,341,800 | -0.19(-0.91%) |