Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.26 | 26.73 | 26.21 | 26.56 | 1,071,542 | +0.24(+0.93%) |
Apr 28, 2011 | 26.02 | 26.35 | 25.92 | 26.32 | 1,193,270 | +0.20(+0.76%) |
Apr 27, 2011 | 25.97 | 26.18 | 25.70 | 26.12 | 1,154,395 | +0.22(+0.83%) |
Apr 26, 2011 | 25.49 | 26.00 | 25.48 | 25.90 | 975,076 | +0.62(+2.45%) |
Apr 25, 2011 | 25.36 | 25.38 | 25.11 | 25.28 | 352,560 | -0.18(-0.70%) |
Apr 21, 2011 | 25.47 | 25.53 | 25.33 | 25.46 | 571,078 | +0.12(+0.48%) |
Apr 20, 2011 | 25.03 | 25.42 | 24.98 | 25.34 | 1,048,380 | +0.65(+2.63%) |
Apr 19, 2011 | 24.64 | 24.70 | 24.43 | 24.69 | 679,621 | +0.00(+0.00%) |
Apr 18, 2011 | 24.78 | 24.78 | 24.40 | 24.69 | 1,010,531 | -0.34(-1.35%) |
Apr 15, 2011 | 24.67 | 25.20 | 24.60 | 25.03 | 1,856,141 | +0.44(+1.79%) |
Apr 14, 2011 | 24.73 | 24.73 | 24.41 | 24.59 | 1,240,684 | -0.24(-0.98%) |
Apr 13, 2011 | 24.90 | 24.95 | 24.67 | 24.83 | 561,670 | -0.03(-0.11%) |
Apr 12, 2011 | 24.81 | 24.97 | 24.73 | 24.86 | 1,106,053 | -0.12(-0.49%) |
Apr 11, 2011 | 24.98 | 25.09 | 24.86 | 24.98 | 991,329 | -0.06(-0.22%) |
Apr 08, 2011 | 25.09 | 25.19 | 24.86 | 25.04 | 761,190 | +0.01(+0.04%) |
Apr 07, 2011 | 25.00 | 25.23 | 24.92 | 25.03 | 920,002 | -0.02(-0.07%) |
Apr 06, 2011 | 25.28 | 25.35 | 24.95 | 25.05 | 860,867 | -0.17(-0.67%) |
Apr 05, 2011 | 25.12 | 25.42 | 24.97 | 25.22 | 1,330,020 | +0.08(+0.34%) |
Apr 04, 2011 | 24.82 | 25.28 | 24.69 | 25.13 | 1,949,478 | +0.41(+1.67%) |
Apr 01, 2011 | 24.65 | 24.73 | 24.50 | 24.72 | 2,400,425 | +0.10(+0.42%) |
Mar 31, 2011 | 24.73 | 24.75 | 24.47 | 24.62 | 712,515 | -0.11(-0.45%) |
Mar 30, 2011 | 24.60 | 25.00 | 24.60 | 24.73 | 1,254,691 | +0.21(+0.84%) |
Mar 29, 2011 | 24.25 | 24.57 | 24.22 | 24.52 | 784,695 | +0.23(+0.96%) |
Mar 28, 2011 | 24.48 | 24.60 | 24.27 | 24.29 | 1,242,116 | -0.09(-0.38%) |
Mar 25, 2011 | 24.49 | 24.63 | 24.36 | 24.38 | 1,582,384 | -0.02(-0.08%) |
Mar 24, 2011 | 24.37 | 24.61 | 24.00 | 24.40 | 1,856,575 | +0.20(+0.81%) |
Mar 23, 2011 | 24.14 | 24.29 | 23.86 | 24.20 | 1,410,566 | -0.01(-0.04%) |
Mar 22, 2011 | 24.28 | 24.38 | 24.01 | 24.21 | 1,442,883 | -0.05(-0.19%) |
Mar 21, 2011 | 24.32 | 24.34 | 24.22 | 24.26 | 1,720,479 | +0.27(+1.13%) |
Mar 18, 2011 | 24.46 | 24.48 | 23.86 | 23.99 | 3,225,151 | -0.13(-0.54%) |
Mar 17, 2011 | 24.29 | 24.40 | 23.92 | 24.12 | 3,496,265 | +0.12(+0.51%) |
Mar 16, 2011 | 24.36 | 24.47 | 23.94 | 24.00 | 1,789,597 | -0.48(-1.95%) |
Mar 15, 2011 | 24.35 | 24.55 | 24.28 | 24.48 | 1,782,403 | -0.37(-1.47%) |
Mar 14, 2011 | 25.12 | 25.24 | 24.70 | 24.84 | 1,092,321 | -0.44(-1.74%) |
Mar 11, 2011 | 24.94 | 25.32 | 24.74 | 25.28 | 945,941 | +0.11(+0.45%) |
Mar 10, 2011 | 25.52 | 25.52 | 25.00 | 25.17 | 995,312 | -0.59(-2.29%) |
Mar 09, 2011 | 25.86 | 25.97 | 25.42 | 25.76 | 807,521 | -0.20(-0.76%) |
Mar 08, 2011 | 25.67 | 26.03 | 25.35 | 25.96 | 1,011,091 | +0.35(+1.35%) |
Mar 07, 2011 | 26.16 | 26.16 | 25.44 | 25.61 | 1,466,858 | -0.41(-1.58%) |
Mar 04, 2011 | 26.26 | 26.26 | 25.79 | 26.02 | 1,592,350 | -0.24(-0.93%) |
Mar 03, 2011 | 25.88 | 26.47 | 25.83 | 26.27 | 2,473,870 | +0.56(+2.19%) |
Mar 02, 2011 | 25.28 | 25.80 | 25.28 | 25.70 | 2,174,632 | +0.33(+1.29%) |
Mar 01, 2011 | 24.93 | 25.46 | 24.92 | 25.38 | 2,948,391 | +0.54(+2.19%) |
Feb 28, 2011 | 24.88 | 25.03 | 24.61 | 24.83 | 2,803,829 | +0.00(+0.00%) |
Feb 25, 2011 | 25.73 | 25.73 | 24.77 | 24.83 | 4,005,222 | -1.14(-4.40%) |
Feb 24, 2011 | 24.67 | 26.58 | 24.51 | 25.97 | 7,916,496 | +1.68(+6.90%) |
Feb 23, 2011 | 24.89 | 25.10 | 24.11 | 24.30 | 1,638,452 | -0.54(-2.19%) |
Feb 22, 2011 | 24.99 | 25.28 | 24.73 | 24.84 | 1,457,716 | -0.44(-1.74%) |
Feb 18, 2011 | 25.20 | 25.39 | 25.15 | 25.28 | 1,099,204 | +0.07(+0.26%) |
Feb 17, 2011 | 25.17 | 25.28 | 24.92 | 25.22 | 1,349,032 | -0.05(-0.19%) |
Feb 16, 2011 | 25.15 | 25.45 | 25.15 | 25.26 | 965,269 | +0.14(+0.56%) |
Feb 15, 2011 | 25.26 | 25.26 | 25.00 | 25.12 | 998,040 | -0.27(-1.07%) |
Feb 14, 2011 | 25.26 | 25.41 | 25.18 | 25.39 | 862,876 | +0.07(+0.26%) |
Feb 11, 2011 | 25.05 | 25.35 | 25.04 | 25.33 | 1,140,164 | +0.10(+0.41%) |
Feb 10, 2011 | 24.93 | 25.30 | 24.87 | 25.23 | 1,129,309 | +0.22(+0.86%) |
Feb 09, 2011 | 25.00 | 25.05 | 24.87 | 25.01 | 1,221,467 | -0.02(-0.08%) |
Feb 08, 2011 | 24.90 | 25.13 | 24.68 | 25.03 | 1,266,662 | +0.24(+0.98%) |
Feb 07, 2011 | 24.98 | 25.06 | 24.63 | 24.78 | 1,858,939 | -0.18(-0.71%) |
Feb 04, 2011 | 24.97 | 25.21 | 24.31 | 24.96 | 2,375,769 | +0.64(+2.62%) |
Feb 03, 2011 | 24.16 | 24.35 | 23.77 | 24.33 | 1,288,692 | +0.03(+0.12%) |
Feb 02, 2011 | 24.24 | 24.42 | 24.04 | 24.30 | 732,236 | -0.07(-0.27%) |