Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.73 | 21.88 | 21.61 | 21.61 | 4,871,169 | -0.18(-0.85%) |
Apr 28, 2011 | 21.96 | 22.05 | 21.74 | 21.80 | 2,791,725 | -0.13(-0.60%) |
Apr 27, 2011 | 21.74 | 22.07 | 21.67 | 21.93 | 4,725,954 | +0.27(+1.24%) |
Apr 26, 2011 | 21.48 | 21.69 | 21.38 | 21.66 | 3,597,243 | +0.27(+1.25%) |
Apr 25, 2011 | 21.36 | 21.41 | 21.19 | 21.39 | 2,616,677 | +0.04(+0.18%) |
Apr 21, 2011 | 21.38 | 21.50 | 21.25 | 21.35 | 3,205,417 | -0.03(-0.15%) |
Apr 20, 2011 | 21.14 | 21.45 | 21.14 | 21.39 | 3,313,008 | +0.49(+2.35%) |
Apr 19, 2011 | 20.99 | 21.01 | 20.82 | 20.89 | 3,234,466 | -0.03(-0.13%) |
Apr 18, 2011 | 20.97 | 20.97 | 20.71 | 20.92 | 3,329,605 | -0.28(-1.33%) |
Apr 15, 2011 | 21.27 | 21.27 | 20.98 | 21.20 | 3,218,397 | -0.01(-0.03%) |
Apr 14, 2011 | 21.03 | 21.23 | 20.89 | 21.21 | 2,709,823 | +0.03(+0.15%) |
Apr 13, 2011 | 21.19 | 21.25 | 21.04 | 21.18 | 3,321,339 | +0.05(+0.25%) |
Apr 12, 2011 | 21.03 | 21.15 | 20.96 | 21.12 | 3,146,959 | -0.02(-0.09%) |
Apr 11, 2011 | 20.99 | 21.25 | 20.96 | 21.14 | 2,988,730 | +0.22(+1.06%) |
Apr 08, 2011 | 21.15 | 21.18 | 20.74 | 20.92 | 3,123,442 | -0.16(-0.75%) |
Apr 07, 2011 | 21.04 | 21.24 | 20.97 | 21.08 | 4,416,681 | +0.05(+0.25%) |
Apr 06, 2011 | 21.08 | 21.10 | 20.85 | 21.03 | 3,238,013 | +0.10(+0.47%) |
Apr 05, 2011 | 20.95 | 21.04 | 20.70 | 20.93 | 3,628,240 | -0.07(-0.31%) |
Apr 04, 2011 | 20.93 | 20.99 | 20.82 | 20.99 | 3,606,132 | +0.16(+0.75%) |
Apr 01, 2011 | 20.55 | 20.94 | 20.55 | 20.84 | 5,875,997 | +0.29(+1.42%) |
Mar 31, 2011 | 20.48 | 20.65 | 20.47 | 20.54 | 3,457,613 | +0.05(+0.24%) |
Mar 30, 2011 | 20.50 | 20.64 | 20.42 | 20.50 | 2,560,858 | +0.10(+0.48%) |
Mar 29, 2011 | 20.25 | 20.49 | 20.16 | 20.40 | 3,449,185 | +0.15(+0.74%) |
Mar 28, 2011 | 20.35 | 20.41 | 20.16 | 20.25 | 3,463,789 | -0.06(-0.29%) |
Mar 25, 2011 | 20.37 | 20.37 | 20.20 | 20.31 | 5,005,470 | +0.04(+0.19%) |
Mar 24, 2011 | 20.81 | 20.87 | 20.13 | 20.27 | 9,324,157 | -0.84(-3.97%) |
Mar 23, 2011 | 20.89 | 21.21 | 20.65 | 21.10 | 4,898,558 | +0.21(+0.99%) |
Mar 22, 2011 | 21.05 | 21.05 | 20.82 | 20.90 | 4,056,940 | -0.16(-0.76%) |
Mar 21, 2011 | 21.01 | 21.10 | 20.90 | 21.06 | 3,270,351 | +0.37(+1.80%) |
Mar 18, 2011 | 20.81 | 20.91 | 20.65 | 20.69 | 7,351,470 | +0.07(+0.32%) |
Mar 17, 2011 | 20.90 | 20.90 | 20.49 | 20.62 | 5,910,911 | -0.02(-0.10%) |
Mar 16, 2011 | 20.87 | 21.07 | 20.55 | 20.64 | 6,690,282 | -0.32(-1.53%) |
Mar 15, 2011 | 21.07 | 21.38 | 20.93 | 20.96 | 7,971,753 | -0.64(-2.94%) |
Mar 14, 2011 | 21.58 | 21.71 | 21.45 | 21.60 | 5,282,075 | -0.14(-0.66%) |
Mar 11, 2011 | 21.80 | 21.94 | 21.55 | 21.74 | 3,581,470 | -0.17(-0.78%) |
Mar 10, 2011 | 21.86 | 22.03 | 21.79 | 21.91 | 4,238,089 | -0.19(-0.86%) |
Mar 09, 2011 | 21.94 | 22.20 | 21.80 | 22.10 | 3,274,637 | +0.06(+0.27%) |
Mar 08, 2011 | 21.67 | 22.09 | 21.61 | 22.04 | 4,087,868 | +0.41(+1.88%) |
Mar 07, 2011 | 21.84 | 21.92 | 21.37 | 21.63 | 2,602,609 | -0.16(-0.75%) |
Mar 04, 2011 | 21.85 | 21.92 | 21.61 | 21.80 | 2,120,189 | -0.10(-0.45%) |
Mar 03, 2011 | 21.77 | 22.03 | 21.74 | 21.90 | 2,130,673 | +0.30(+1.39%) |
Mar 02, 2011 | 21.47 | 21.70 | 21.41 | 21.60 | 2,139,375 | +0.09(+0.40%) |
Mar 01, 2011 | 22.09 | 22.10 | 21.41 | 21.51 | 3,811,729 | -0.50(-2.29%) |
Feb 28, 2011 | 21.67 | 22.04 | 21.67 | 22.01 | 3,317,825 | +0.37(+1.70%) |
Feb 25, 2011 | 21.39 | 21.70 | 21.37 | 21.65 | 2,140,279 | +0.35(+1.62%) |
Feb 24, 2011 | 21.30 | 21.40 | 21.07 | 21.30 | 2,707,519 | +0.03(+0.15%) |
Feb 23, 2011 | 21.55 | 21.58 | 21.15 | 21.27 | 3,707,708 | -0.29(-1.34%) |
Feb 22, 2011 | 21.84 | 21.99 | 21.45 | 21.56 | 3,835,313 | -0.44(-2.00%) |
Feb 18, 2011 | 21.88 | 22.05 | 21.76 | 22.00 | 2,891,372 | +0.10(+0.46%) |
Feb 17, 2011 | 21.58 | 21.94 | 21.57 | 21.90 | 2,193,125 | +0.23(+1.06%) |
Feb 16, 2011 | 21.75 | 21.75 | 21.57 | 21.67 | 3,211,234 | -0.03(-0.12%) |
Feb 15, 2011 | 21.71 | 21.75 | 21.58 | 21.69 | 2,021,742 | -0.02(-0.09%) |
Feb 14, 2011 | 21.77 | 21.82 | 21.60 | 21.71 | 2,165,045 | -0.10(-0.48%) |
Feb 11, 2011 | 21.74 | 21.84 | 21.54 | 21.82 | 2,281,697 | +0.02(+0.09%) |
Feb 10, 2011 | 21.60 | 21.80 | 21.56 | 21.80 | 3,163,300 | +0.20(+0.91%) |
Feb 09, 2011 | 21.77 | 21.83 | 21.55 | 21.60 | 2,799,784 | -0.27(-1.23%) |
Feb 08, 2011 | 21.78 | 21.92 | 21.69 | 21.87 | 2,319,068 | +0.08(+0.35%) |
Feb 07, 2011 | 21.79 | 21.88 | 21.69 | 21.80 | 4,151,172 | +0.02(+0.11%) |
Feb 04, 2011 | 21.64 | 21.81 | 21.46 | 21.77 | 3,560,762 | +0.16(+0.76%) |
Feb 03, 2011 | 21.43 | 21.66 | 21.29 | 21.61 | 2,607,816 | +0.09(+0.40%) |
Feb 02, 2011 | 21.36 | 21.58 | 21.35 | 21.52 | 2,570,233 | +0.09(+0.42%) |