Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.91 | 25.59 | 24.84 | 25.56 | 12,608,012 | +0.68(+2.72%) |
Apr 28, 2011 | 24.83 | 24.94 | 24.54 | 24.88 | 9,178,314 | -0.01(-0.06%) |
Apr 27, 2011 | 24.95 | 25.04 | 24.42 | 24.89 | 10,864,979 | -0.01(-0.04%) |
Apr 26, 2011 | 24.89 | 25.01 | 24.53 | 24.90 | 11,635,388 | +0.03(+0.13%) |
Apr 25, 2011 | 25.42 | 25.44 | 24.81 | 24.87 | 10,272,147 | -0.59(-2.32%) |
Apr 21, 2011 | 25.32 | 25.49 | 25.07 | 25.46 | 9,103,243 | +0.25(+0.98%) |
Apr 20, 2011 | 24.61 | 25.25 | 24.57 | 25.22 | 14,015,158 | +0.96(+3.98%) |
Apr 19, 2011 | 24.05 | 24.25 | 23.79 | 24.25 | 11,984,567 | +0.09(+0.37%) |
Apr 18, 2011 | 23.96 | 24.29 | 23.71 | 24.16 | 11,205,567 | -0.11(-0.47%) |
Apr 15, 2011 | 24.27 | 24.46 | 24.12 | 24.28 | 10,824,083 | +0.08(+0.31%) |
Apr 14, 2011 | 23.76 | 24.24 | 23.59 | 24.20 | 10,694,619 | +0.40(+1.67%) |
Apr 13, 2011 | 23.97 | 24.10 | 23.54 | 23.80 | 9,681,711 | +0.07(+0.30%) |
Apr 12, 2011 | 24.23 | 24.24 | 23.53 | 23.73 | 19,887,908 | -0.75(-3.07%) |
Apr 11, 2011 | 24.91 | 25.07 | 24.39 | 24.48 | 10,475,661 | -0.47(-1.88%) |
Apr 08, 2011 | 25.16 | 25.33 | 24.83 | 24.95 | 10,655,610 | -0.11(-0.45%) |
Apr 07, 2011 | 25.08 | 25.48 | 24.78 | 25.07 | 11,114,971 | -0.35(-1.40%) |
Apr 06, 2011 | 25.45 | 25.50 | 24.94 | 25.42 | 8,038,660 | +0.15(+0.60%) |
Apr 05, 2011 | 25.26 | 25.45 | 24.98 | 25.27 | 9,821,995 | +0.16(+0.64%) |
Apr 04, 2011 | 25.45 | 25.48 | 24.97 | 25.11 | 11,662,667 | -0.22(-0.86%) |
Apr 01, 2011 | 25.45 | 25.63 | 25.23 | 25.33 | 12,070,842 | +0.11(+0.45%) |
Mar 31, 2011 | 25.18 | 25.42 | 25.06 | 25.21 | 14,199,419 | +0.17(+0.68%) |
Mar 30, 2011 | 25.04 | 25.04 | 25.04 | 25.04 | 12,310,657 | +0.35(+1.40%) |
Mar 29, 2011 | 24.23 | 24.78 | 24.21 | 24.70 | 14,339,719 | +0.51(+2.11%) |
Mar 28, 2011 | 24.54 | 24.80 | 24.19 | 24.19 | 15,381,415 | -0.26(-1.08%) |
Mar 25, 2011 | 24.05 | 24.48 | 23.96 | 24.45 | 16,396,909 | +0.46(+1.91%) |
Mar 24, 2011 | 23.99 | 24.12 | 23.75 | 23.99 | 12,045,140 | +0.08(+0.34%) |
Mar 23, 2011 | 24.13 | 24.28 | 23.89 | 23.91 | 12,466,256 | -0.31(-1.27%) |
Mar 22, 2011 | 24.55 | 24.56 | 24.02 | 24.22 | 11,740,396 | -0.30(-1.22%) |
Mar 21, 2011 | 24.46 | 24.57 | 24.28 | 24.52 | 16,389,751 | +1.04(+4.41%) |
Mar 18, 2011 | 23.67 | 23.79 | 23.41 | 23.48 | 19,854,192 | +0.05(+0.22%) |
Mar 17, 2011 | 23.17 | 23.55 | 23.17 | 23.43 | 17,145,188 | +0.40(+1.75%) |
Mar 16, 2011 | 23.33 | 23.76 | 22.71 | 23.03 | 21,956,444 | -0.13(-0.57%) |
Mar 15, 2011 | 23.00 | 23.39 | 22.94 | 23.16 | 15,915,663 | -0.33(-1.41%) |
Mar 14, 2011 | 23.61 | 23.97 | 23.26 | 23.49 | 14,512,769 | -0.24(-1.00%) |
Mar 11, 2011 | 22.80 | 23.81 | 22.76 | 23.73 | 14,461,728 | +0.75(+3.25%) |
Mar 10, 2011 | 23.21 | 23.40 | 22.95 | 22.98 | 17,442,096 | -0.49(-2.08%) |
Mar 09, 2011 | 23.73 | 23.83 | 23.34 | 23.47 | 16,854,322 | -0.26(-1.12%) |
Mar 08, 2011 | 24.10 | 24.11 | 23.46 | 23.73 | 18,757,202 | -0.59(-2.41%) |
Mar 07, 2011 | 24.83 | 24.84 | 24.02 | 24.32 | 13,213,025 | -0.11(-0.46%) |
Mar 04, 2011 | 24.96 | 24.97 | 24.32 | 24.43 | 19,089,782 | -0.18(-0.75%) |
Mar 03, 2011 | 24.60 | 24.96 | 24.41 | 24.62 | 17,527,538 | +0.53(+2.20%) |
Mar 02, 2011 | 24.06 | 24.21 | 23.72 | 24.09 | 18,271,070 | +0.09(+0.35%) |
Mar 01, 2011 | 24.76 | 24.77 | 23.84 | 24.00 | 36,234,064 | +0.50(+2.11%) |
Feb 28, 2011 | 23.13 | 23.67 | 23.09 | 23.50 | 15,618,019 | +0.51(+2.22%) |
Feb 25, 2011 | 22.91 | 23.07 | 22.69 | 22.99 | 14,746,305 | +0.23(+1.02%) |
Feb 24, 2011 | 23.11 | 23.17 | 22.49 | 22.76 | 21,885,230 | -0.50(-2.13%) |
Feb 23, 2011 | 22.82 | 23.75 | 22.75 | 23.26 | 27,161,640 | +0.70(+3.08%) |
Feb 22, 2011 | 23.24 | 23.40 | 22.49 | 22.56 | 26,520,262 | -0.85(-3.64%) |
Feb 18, 2011 | 23.68 | 23.74 | 23.21 | 23.41 | 19,691,698 | -0.27(-1.14%) |
Feb 17, 2011 | 23.32 | 23.91 | 23.20 | 23.68 | 18,245,378 | +0.36(+1.56%) |
Feb 16, 2011 | 23.02 | 23.40 | 22.85 | 23.32 | 21,094,914 | +0.59(+2.58%) |
Feb 15, 2011 | 23.05 | 23.09 | 22.68 | 22.73 | 14,892,949 | -0.46(-2.00%) |
Feb 14, 2011 | 22.00 | 23.33 | 21.87 | 23.20 | 26,874,432 | +1.33(+6.10%) |
Feb 11, 2011 | 21.79 | 21.92 | 21.62 | 21.86 | 13,735,636 | +0.13(+0.58%) |
Feb 10, 2011 | 21.70 | 21.92 | 21.57 | 21.74 | 14,392,235 | -0.06(-0.28%) |
Feb 09, 2011 | 21.75 | 21.84 | 21.49 | 21.80 | 12,212,362 | +0.03(+0.13%) |
Feb 08, 2011 | 21.83 | 21.89 | 21.60 | 21.77 | 13,294,729 | -0.06(-0.26%) |
Feb 07, 2011 | 21.95 | 22.30 | 21.74 | 21.83 | 15,619,288 | +0.25(+1.18%) |
Feb 04, 2011 | 21.64 | 21.70 | 21.32 | 21.57 | 12,827,163 | +0.28(+1.30%) |
Feb 03, 2011 | 21.54 | 21.66 | 21.14 | 21.29 | 14,232,835 | -0.29(-1.35%) |
Feb 02, 2011 | 21.63 | 22.11 | 21.34 | 21.59 | 22,041,774 | -0.33(-1.52%) |