Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.42 | 24.76 | 24.42 | 24.74 | 3,090 | +0.07(+0.28%) |
Apr 28, 2011 | 24.64 | 24.67 | 24.47 | 24.67 | 5,293 | +0.01(+0.04%) |
Apr 27, 2011 | 24.39 | 24.66 | 24.35 | 24.66 | 3,230 | +0.65(+2.71%) |
Apr 26, 2011 | 23.78 | 24.12 | 23.78 | 24.01 | 6,199 | +0.29(+1.21%) |
Apr 25, 2011 | 23.58 | 23.74 | 23.50 | 23.72 | 21,550 | +0.06(+0.27%) |
Apr 21, 2011 | 23.79 | 23.87 | 23.63 | 23.66 | 5,370 | -0.09(-0.38%) |
Apr 20, 2011 | 23.52 | 23.75 | 23.52 | 23.75 | 5,104 | +0.33(+1.41%) |
Apr 19, 2011 | 23.27 | 23.42 | 23.27 | 23.42 | 4,620 | +0.26(+1.12%) |
Apr 18, 2011 | 23.31 | 23.31 | 23.02 | 23.16 | 5,464 | -0.36(-1.53%) |
Apr 15, 2011 | 23.44 | 23.59 | 23.41 | 23.52 | 4,990 | +0.11(+0.47%) |
Apr 14, 2011 | 23.12 | 23.55 | 23.12 | 23.41 | 1,580 | +0.23(+0.99%) |
Apr 13, 2011 | 23.12 | 23.27 | 23.11 | 23.18 | 2,911 | +0.16(+0.70%) |
Apr 12, 2011 | 23.02 | 23.16 | 22.93 | 23.02 | 6,930 | +0.01(+0.04%) |
Apr 11, 2011 | 23.02 | 23.22 | 22.90 | 23.01 | 2,658 | +0.10(+0.44%) |
Apr 08, 2011 | 23.01 | 23.13 | 22.85 | 22.91 | 13,284 | +0.01(+0.04%) |
Apr 07, 2011 | 22.85 | 22.93 | 22.76 | 22.90 | 5,705 | -0.05(-0.22%) |
Apr 06, 2011 | 22.99 | 23.05 | 22.89 | 22.95 | 4,557 | +0.18(+0.79%) |
Apr 05, 2011 | 22.67 | 22.96 | 22.67 | 22.77 | 6,377 | +0.19(+0.84%) |
Apr 04, 2011 | 22.68 | 22.68 | 22.46 | 22.58 | 14,273 | +0.27(+1.21%) |
Apr 01, 2011 | 22.26 | 22.45 | 22.19 | 22.31 | 4,583 | +0.16(+0.72%) |
Mar 31, 2011 | 22.03 | 22.29 | 22.03 | 22.15 | 14,279 | +0.20(+0.91%) |
Mar 30, 2011 | 21.95 | 21.95 | 21.95 | 21.95 | 60,451 | +0.44(+2.05%) |
Mar 29, 2011 | 21.37 | 21.59 | 21.37 | 21.51 | 43,604 | -0.11(-0.51%) |
Mar 28, 2011 | 21.72 | 21.78 | 21.62 | 21.62 | 14,835 | -0.31(-1.41%) |
Mar 25, 2011 | 22.03 | 22.15 | 21.92 | 21.93 | 63,156 | -0.35(-1.57%) |
Mar 24, 2011 | 22.25 | 22.39 | 22.19 | 22.28 | 8,216 | -0.12(-0.54%) |
Mar 23, 2011 | 21.94 | 22.40 | 21.94 | 22.40 | 93,081 | -0.22(-0.97%) |
Mar 22, 2011 | 22.60 | 22.82 | 22.58 | 22.62 | 1,190,931 | -0.05(-0.22%) |
Mar 21, 2011 | 22.52 | 22.69 | 22.52 | 22.67 | 14,296 | +0.35(+1.57%) |
Mar 18, 2011 | 22.41 | 22.42 | 22.31 | 22.32 | 10,230 | +0.06(+0.27%) |
Mar 17, 2011 | 22.22 | 22.31 | 22.12 | 22.26 | 16,533 | +0.67(+3.10%) |
Mar 16, 2011 | 21.99 | 22.06 | 21.45 | 21.59 | 8,477 | -0.36(-1.64%) |
Mar 15, 2011 | 22.08 | 22.08 | 21.95 | 21.95 | 5,061 | -0.47(-2.10%) |
Mar 14, 2011 | 22.51 | 22.59 | 22.41 | 22.42 | 7,019 | -0.53(-2.31%) |
Mar 11, 2011 | 22.94 | 23.00 | 22.82 | 22.95 | 16,256 | +0.25(+1.10%) |
Mar 10, 2011 | 22.81 | 22.82 | 22.64 | 22.70 | 27,176 | +0.01(+0.04%) |
Mar 09, 2011 | 22.60 | 22.80 | 22.56 | 22.69 | 7,252 | +0.10(+0.44%) |
Mar 08, 2011 | 22.51 | 22.63 | 22.50 | 22.59 | 5,405 | +0.09(+0.40%) |
Mar 07, 2011 | 22.81 | 22.81 | 22.49 | 22.50 | 6,037 | -0.30(-1.32%) |
Mar 04, 2011 | 22.82 | 22.82 | 22.60 | 22.80 | 1,671 | -0.01(-0.04%) |
Mar 03, 2011 | 22.76 | 22.90 | 22.72 | 22.81 | 6,388 | +0.21(+0.93%) |
Mar 02, 2011 | 22.85 | 22.85 | 22.57 | 22.60 | 9,430 | +0.17(+0.76%) |
Mar 01, 2011 | 22.56 | 22.68 | 22.40 | 22.43 | 9,683 | -0.08(-0.36%) |
Feb 28, 2011 | 22.55 | 22.67 | 22.38 | 22.51 | 11,437 | -0.21(-0.92%) |
Feb 25, 2011 | 22.50 | 22.80 | 22.50 | 22.72 | 12,532 | +0.27(+1.20%) |
Feb 24, 2011 | 22.58 | 22.59 | 22.39 | 22.45 | 3,807 | -0.20(-0.88%) |
Feb 23, 2011 | 22.70 | 22.92 | 22.55 | 22.65 | 4,884 | -0.08(-0.35%) |
Feb 22, 2011 | 22.80 | 22.92 | 22.73 | 22.73 | 17,281 | -0.31(-1.35%) |
Feb 18, 2011 | 22.99 | 23.33 | 22.90 | 23.04 | 11,145 | +0.29(+1.27%) |
Feb 17, 2011 | 22.49 | 22.87 | 22.49 | 22.75 | 6,008 | +0.25(+1.11%) |
Feb 16, 2011 | 22.44 | 22.61 | 22.43 | 22.50 | 5,408 | -0.01(-0.04%) |
Feb 15, 2011 | 22.46 | 22.69 | 22.46 | 22.51 | 13,864 | +0.53(+2.41%) |
Feb 14, 2011 | 22.11 | 22.11 | 21.97 | 21.98 | 4,398 | -0.15(-0.68%) |
Feb 11, 2011 | 21.97 | 22.25 | 21.97 | 22.13 | 5,307 | -0.17(-0.76%) |
Feb 10, 2011 | 22.10 | 22.48 | 22.10 | 22.30 | 10,480 | -0.09(-0.40%) |
Feb 09, 2011 | 22.46 | 22.59 | 22.39 | 22.39 | 9,257 | +0.01(+0.04%) |
Feb 08, 2011 | 22.21 | 22.46 | 22.21 | 22.38 | 8,489 | +0.11(+0.49%) |
Feb 07, 2011 | 22.33 | 22.37 | 22.25 | 22.27 | 8,148 | -0.15(-0.67%) |
Feb 04, 2011 | 22.23 | 22.57 | 22.22 | 22.42 | 16,290 | +0.40(+1.82%) |
Feb 03, 2011 | 21.82 | 22.02 | 21.75 | 22.02 | 8,180 | +0.05(+0.23%) |
Feb 02, 2011 | 21.98 | 22.14 | 21.83 | 21.97 | 31,380 | -0.16(-0.72%) |