Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.61 | 25.72 | 23.65 | 25.72 | 8,050,786 | +0.11(+0.43%) |
Apr 28, 2011 | 25.67 | 25.72 | 25.55 | 25.61 | 4,935,037 | -0.06(-0.24%) |
Apr 27, 2011 | 25.74 | 25.75 | 25.32 | 25.67 | 5,917,664 | -0.09(-0.36%) |
Apr 26, 2011 | 25.28 | 25.93 | 25.28 | 25.76 | 6,968,457 | +0.46(+1.82%) |
Apr 25, 2011 | 25.40 | 25.54 | 25.24 | 25.30 | 6,077,992 | -0.17(-0.68%) |
Apr 21, 2011 | 25.17 | 25.48 | 25.07 | 25.48 | 7,669,537 | +0.30(+1.21%) |
Apr 20, 2011 | 25.11 | 25.52 | 25.04 | 25.17 | 7,901,657 | +0.28(+1.11%) |
Apr 19, 2011 | 24.79 | 25.07 | 24.75 | 24.90 | 6,407,615 | +0.19(+0.76%) |
Apr 18, 2011 | 24.84 | 24.85 | 24.56 | 24.71 | 7,241,284 | -0.24(-0.95%) |
Apr 15, 2011 | 25.08 | 25.12 | 24.63 | 24.95 | 13,314,149 | -0.12(-0.48%) |
Apr 14, 2011 | 24.99 | 25.16 | 24.89 | 25.07 | 6,690,814 | -0.08(-0.33%) |
Apr 13, 2011 | 24.71 | 25.17 | 24.66 | 25.15 | 13,652,611 | +0.63(+2.59%) |
Apr 12, 2011 | 24.29 | 24.92 | 24.29 | 24.52 | 10,374,775 | -0.34(-1.37%) |
Apr 11, 2011 | 24.51 | 24.93 | 24.44 | 24.86 | 8,108,269 | +0.33(+1.35%) |
Apr 08, 2011 | 24.89 | 24.89 | 24.52 | 24.52 | 9,292,853 | -0.20(-0.80%) |
Apr 07, 2011 | 24.75 | 24.80 | 24.50 | 24.72 | 8,000,801 | -0.03(-0.12%) |
Apr 06, 2011 | 24.60 | 24.76 | 24.42 | 24.75 | 10,675,040 | +0.25(+1.03%) |
Apr 05, 2011 | 24.23 | 24.65 | 24.17 | 24.50 | 15,029,406 | +0.16(+0.64%) |
Apr 04, 2011 | 23.75 | 24.35 | 23.75 | 24.34 | 9,676,824 | +0.72(+3.04%) |
Apr 01, 2011 | 23.48 | 23.77 | 23.47 | 23.62 | 8,550,776 | +0.17(+0.73%) |
Mar 31, 2011 | 23.58 | 23.83 | 23.40 | 23.45 | 8,867,922 | -0.18(-0.76%) |
Mar 30, 2011 | 23.63 | 23.63 | 23.63 | 23.63 | 20,614,230 | +0.18(+0.77%) |
Mar 29, 2011 | 23.42 | 23.56 | 23.24 | 23.45 | 8,027,875 | -0.06(-0.26%) |
Mar 28, 2011 | 23.36 | 23.69 | 23.09 | 23.51 | 14,258,809 | +0.44(+1.89%) |
Mar 25, 2011 | 23.48 | 23.60 | 23.05 | 23.08 | 12,423,371 | -0.43(-1.83%) |
Mar 24, 2011 | 23.08 | 23.58 | 22.88 | 23.51 | 9,250,441 | +0.51(+2.21%) |
Mar 23, 2011 | 22.98 | 23.14 | 22.90 | 23.00 | 7,090,526 | +0.01(+0.04%) |
Mar 22, 2011 | 23.07 | 23.23 | 22.96 | 22.99 | 8,677,892 | -0.11(-0.48%) |
Mar 21, 2011 | 22.92 | 23.11 | 22.86 | 23.10 | 7,573,930 | +0.59(+2.60%) |
Mar 18, 2011 | 22.78 | 22.95 | 22.49 | 22.52 | 9,845,003 | -0.19(-0.85%) |
Mar 17, 2011 | 22.97 | 23.20 | 22.58 | 22.71 | 7,453,801 | -0.05(-0.22%) |
Mar 16, 2011 | 22.74 | 23.15 | 22.72 | 22.76 | 10,292,111 | -0.03(-0.14%) |
Mar 15, 2011 | 22.64 | 22.98 | 22.61 | 22.80 | 10,214,257 | -0.39(-1.68%) |
Mar 14, 2011 | 23.03 | 23.26 | 22.94 | 23.19 | 7,895,521 | +0.04(+0.17%) |
Mar 11, 2011 | 22.55 | 23.20 | 22.55 | 23.15 | 5,373,124 | +0.45(+2.00%) |
Mar 10, 2011 | 23.06 | 23.06 | 22.56 | 22.69 | 11,070,919 | -0.41(-1.78%) |
Mar 09, 2011 | 23.17 | 23.47 | 23.05 | 23.11 | 9,617,656 | -0.09(-0.41%) |
Mar 08, 2011 | 23.03 | 23.44 | 22.83 | 23.20 | 8,638,836 | +0.16(+0.70%) |
Mar 07, 2011 | 23.29 | 23.56 | 22.96 | 23.04 | 8,507,234 | -0.23(-0.99%) |
Mar 04, 2011 | 23.28 | 23.46 | 23.16 | 23.27 | 7,396,253 | -0.18(-0.76%) |
Mar 03, 2011 | 23.01 | 23.45 | 22.99 | 23.45 | 10,988,364 | +0.51(+2.22%) |
Mar 02, 2011 | 22.46 | 23.01 | 22.40 | 22.94 | 8,368,590 | +0.54(+2.42%) |
Mar 01, 2011 | 22.60 | 23.01 | 22.40 | 22.40 | 13,013,446 | -0.02(-0.08%) |
Feb 28, 2011 | 23.07 | 23.09 | 22.40 | 22.41 | 14,351,656 | -0.57(-2.49%) |
Feb 25, 2011 | 22.99 | 23.23 | 22.83 | 22.99 | 10,545,195 | +0.24(+1.04%) |
Feb 24, 2011 | 22.83 | 22.97 | 22.64 | 22.75 | 10,282,774 | +0.01(+0.02%) |
Feb 23, 2011 | 23.05 | 23.23 | 22.74 | 22.75 | 9,058,168 | -0.30(-1.32%) |
Feb 22, 2011 | 22.86 | 23.34 | 22.75 | 23.05 | 7,421,786 | -0.31(-1.34%) |
Feb 18, 2011 | 23.48 | 23.59 | 23.26 | 23.36 | 9,527,985 | -0.10(-0.43%) |
Feb 17, 2011 | 23.33 | 23.67 | 23.16 | 23.46 | 16,045,307 | -0.24(-1.01%) |
Feb 16, 2011 | 23.93 | 24.12 | 23.65 | 23.70 | 9,033,944 | -0.16(-0.67%) |
Feb 15, 2011 | 23.78 | 23.90 | 23.67 | 23.86 | 7,391,219 | +0.11(+0.45%) |
Feb 14, 2011 | 23.53 | 24.11 | 23.53 | 23.76 | 11,960,218 | +0.14(+0.58%) |
Feb 11, 2011 | 23.36 | 23.74 | 23.33 | 23.62 | 5,972,483 | +0.13(+0.54%) |
Feb 10, 2011 | 23.06 | 23.57 | 23.06 | 23.49 | 7,712,305 | +0.34(+1.46%) |
Feb 09, 2011 | 23.16 | 23.44 | 23.06 | 23.15 | 6,451,488 | -0.10(-0.44%) |
Feb 08, 2011 | 23.48 | 23.48 | 23.14 | 23.26 | 6,225,482 | -0.03(-0.15%) |
Feb 07, 2011 | 23.04 | 23.42 | 23.04 | 23.29 | 6,749,305 | +0.26(+1.11%) |
Feb 04, 2011 | 22.90 | 23.24 | 22.73 | 23.04 | 8,405,467 | +0.17(+0.75%) |
Feb 03, 2011 | 22.27 | 23.10 | 22.09 | 22.86 | 20,028,094 | +0.56(+2.51%) |
Feb 02, 2011 | 22.22 | 22.58 | 22.19 | 22.30 | 11,066,164 | +0.12(+0.52%) |