Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.09 | 26.41 | 25.99 | 26.40 | 1,389,131 | +0.33(+1.28%) |
Apr 28, 2011 | 26.54 | 26.60 | 26.04 | 26.06 | 1,738,155 | -0.53(-2.01%) |
Apr 27, 2011 | 26.46 | 26.63 | 26.35 | 26.60 | 761,276 | +0.13(+0.48%) |
Apr 26, 2011 | 26.64 | 26.64 | 26.44 | 26.47 | 1,309,261 | -0.02(-0.09%) |
Apr 25, 2011 | 26.47 | 26.56 | 26.42 | 26.49 | 788,744 | +0.06(+0.21%) |
Apr 21, 2011 | 26.56 | 26.68 | 26.41 | 26.44 | 1,144,632 | -0.21(-0.78%) |
Apr 20, 2011 | 26.45 | 26.88 | 26.45 | 26.64 | 1,189,524 | +0.45(+1.74%) |
Apr 19, 2011 | 26.13 | 26.21 | 25.97 | 26.19 | 1,438,660 | +0.06(+0.24%) |
Apr 18, 2011 | 26.25 | 26.27 | 25.97 | 26.13 | 1,452,870 | -0.39(-1.47%) |
Apr 15, 2011 | 26.52 | 26.56 | 26.25 | 26.52 | 1,079,668 | +0.10(+0.36%) |
Apr 14, 2011 | 26.33 | 26.47 | 26.17 | 26.42 | 887,039 | -0.06(-0.21%) |
Apr 13, 2011 | 26.37 | 26.52 | 26.31 | 26.48 | 981,990 | +0.17(+0.64%) |
Apr 12, 2011 | 26.20 | 26.49 | 26.05 | 26.31 | 2,183,760 | -0.02(-0.09%) |
Apr 11, 2011 | 26.18 | 26.68 | 26.18 | 26.33 | 1,684,119 | +0.17(+0.64%) |
Apr 08, 2011 | 26.61 | 26.63 | 26.03 | 26.17 | 1,922,235 | -0.29(-1.11%) |
Apr 07, 2011 | 26.40 | 26.69 | 26.33 | 26.46 | 1,926,882 | -0.01(-0.03%) |
Apr 06, 2011 | 26.36 | 26.51 | 26.21 | 26.47 | 1,048,762 | +0.18(+0.67%) |
Apr 05, 2011 | 26.33 | 26.45 | 26.16 | 26.29 | 1,160,194 | -0.10(-0.39%) |
Apr 04, 2011 | 26.45 | 26.50 | 26.21 | 26.40 | 1,508,271 | -0.10(-0.36%) |
Apr 01, 2011 | 26.13 | 26.61 | 26.12 | 26.49 | 2,239,965 | +0.43(+1.65%) |
Mar 31, 2011 | 26.09 | 26.30 | 25.88 | 26.06 | 1,849,140 | -0.08(-0.30%) |
Mar 30, 2011 | 25.83 | 26.15 | 25.82 | 26.14 | 1,234,268 | +0.34(+1.33%) |
Mar 29, 2011 | 25.32 | 25.87 | 25.28 | 25.80 | 1,129,115 | +0.43(+1.70%) |
Mar 28, 2011 | 25.56 | 25.59 | 25.34 | 25.37 | 1,242,566 | -0.18(-0.69%) |
Mar 25, 2011 | 25.67 | 25.86 | 25.50 | 25.54 | 1,064,515 | -0.05(-0.19%) |
Mar 24, 2011 | 25.23 | 25.63 | 25.17 | 25.59 | 1,637,038 | +0.49(+1.94%) |
Mar 23, 2011 | 25.17 | 25.23 | 25.02 | 25.11 | 1,357,299 | -0.14(-0.54%) |
Mar 22, 2011 | 25.07 | 25.29 | 25.04 | 25.24 | 1,594,865 | +0.23(+0.92%) |
Mar 21, 2011 | 25.04 | 25.07 | 24.96 | 25.01 | 976,265 | +0.37(+1.52%) |
Mar 18, 2011 | 24.58 | 24.83 | 24.53 | 24.64 | 2,050,342 | +0.39(+1.61%) |
Mar 17, 2011 | 24.41 | 24.56 | 24.15 | 24.24 | 1,812,383 | +0.14(+0.60%) |
Mar 16, 2011 | 24.23 | 24.50 | 24.07 | 24.10 | 2,765,430 | -0.21(-0.85%) |
Mar 15, 2011 | 24.28 | 24.45 | 24.22 | 24.31 | 2,004,474 | -0.36(-1.45%) |
Mar 14, 2011 | 24.74 | 24.87 | 24.47 | 24.67 | 896,772 | -0.19(-0.77%) |
Mar 11, 2011 | 24.59 | 24.90 | 24.56 | 24.86 | 783,641 | +0.19(+0.77%) |
Mar 10, 2011 | 24.94 | 24.94 | 24.53 | 24.67 | 2,488,208 | -0.49(-1.93%) |
Mar 09, 2011 | 25.13 | 25.23 | 24.83 | 25.15 | 1,186,500 | -0.03(-0.13%) |
Mar 08, 2011 | 24.50 | 25.21 | 24.50 | 25.18 | 1,749,327 | +0.62(+2.53%) |
Mar 07, 2011 | 25.19 | 25.28 | 24.24 | 24.56 | 2,084,683 | -0.53(-2.12%) |
Mar 04, 2011 | 25.28 | 25.30 | 24.93 | 25.10 | 1,292,868 | -0.20(-0.79%) |
Mar 03, 2011 | 25.38 | 25.46 | 25.21 | 25.30 | 2,102,654 | +0.06(+0.22%) |
Mar 02, 2011 | 25.69 | 25.74 | 25.11 | 25.24 | 2,129,081 | -0.54(-2.10%) |
Mar 01, 2011 | 25.78 | 25.89 | 25.59 | 25.78 | 3,608,271 | +0.00(+0.00%) |
Feb 28, 2011 | 25.50 | 25.79 | 25.33 | 25.78 | 2,284,899 | +0.29(+1.12%) |
Feb 25, 2011 | 24.87 | 25.50 | 24.87 | 25.50 | 1,363,326 | +0.64(+2.59%) |
Feb 24, 2011 | 24.59 | 24.97 | 24.32 | 24.85 | 1,785,815 | +0.25(+1.00%) |
Feb 23, 2011 | 25.08 | 25.08 | 24.47 | 24.60 | 1,245,018 | -0.44(-1.75%) |
Feb 22, 2011 | 25.28 | 25.44 | 24.99 | 25.04 | 1,448,596 | -0.54(-2.12%) |
Feb 18, 2011 | 25.27 | 25.65 | 25.22 | 25.58 | 1,930,423 | +0.29(+1.16%) |
Feb 17, 2011 | 24.99 | 25.29 | 24.85 | 25.29 | 1,454,108 | +0.21(+0.83%) |
Feb 16, 2011 | 25.32 | 25.45 | 25.01 | 25.08 | 1,970,565 | -0.19(-0.76%) |
Feb 15, 2011 | 25.23 | 25.39 | 25.10 | 25.27 | 958,262 | +0.01(+0.03%) |
Feb 14, 2011 | 25.36 | 25.38 | 25.11 | 25.26 | 873,197 | -0.12(-0.47%) |
Feb 11, 2011 | 25.27 | 25.47 | 25.15 | 25.38 | 1,309,037 | +0.07(+0.28%) |
Feb 10, 2011 | 25.11 | 25.38 | 24.95 | 25.31 | 1,428,183 | +0.10(+0.38%) |
Feb 09, 2011 | 25.27 | 25.43 | 24.99 | 25.22 | 2,039,897 | -0.15(-0.60%) |
Feb 08, 2011 | 24.75 | 25.51 | 24.63 | 25.37 | 2,728,136 | +0.72(+2.94%) |
Feb 07, 2011 | 24.64 | 24.81 | 24.56 | 24.64 | 1,980,794 | +0.00(+0.00%) |
Feb 04, 2011 | 24.54 | 24.76 | 24.42 | 24.64 | 1,199,428 | +0.07(+0.29%) |
Feb 03, 2011 | 24.63 | 24.66 | 24.44 | 24.57 | 1,185,738 | -0.13(-0.52%) |
Feb 02, 2011 | 24.71 | 24.91 | 24.63 | 24.70 | 1,788,576 | -0.03(-0.13%) |