Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.82 | 22.89 | 22.72 | 22.78 | 21,946,148 | +0.02(+0.07%) |
Apr 28, 2011 | 22.61 | 22.78 | 22.51 | 22.77 | 20,853,880 | +0.14(+0.61%) |
Apr 27, 2011 | 22.75 | 22.77 | 22.48 | 22.63 | 24,978,622 | +0.02(+0.10%) |
Apr 26, 2011 | 22.88 | 22.64 | 22.23 | 22.60 | 48,431,352 | -0.27(-1.20%) |
Apr 25, 2011 | 22.82 | 22.89 | 22.74 | 22.88 | 15,857,645 | -0.05(-0.21%) |
Apr 21, 2011 | 22.93 | 23.02 | 22.79 | 22.93 | 16,251,685 | +0.01(+0.04%) |
Apr 20, 2011 | 22.93 | 22.98 | 22.83 | 22.92 | 19,006,968 | +0.26(+1.13%) |
Apr 19, 2011 | 22.70 | 22.80 | 22.61 | 22.66 | 15,854,749 | -0.07(-0.33%) |
Apr 18, 2011 | 22.82 | 22.85 | 22.51 | 22.73 | 23,855,042 | -0.24(-1.03%) |
Apr 15, 2011 | 23.08 | 23.08 | 22.92 | 22.97 | 25,935,944 | -0.10(-0.44%) |
Apr 14, 2011 | 22.74 | 23.12 | 22.66 | 23.07 | 35,391,648 | +0.35(+1.53%) |
Apr 13, 2011 | 22.71 | 22.79 | 22.62 | 22.72 | 12,545,315 | +0.13(+0.57%) |
Apr 12, 2011 | 22.62 | 22.67 | 22.43 | 22.59 | 24,605,300 | -0.17(-0.74%) |
Apr 11, 2011 | 22.72 | 22.91 | 22.56 | 22.76 | 21,711,102 | +0.04(+0.19%) |
Apr 08, 2011 | 22.76 | 22.84 | 22.58 | 22.72 | 16,594,757 | -0.06(-0.25%) |
Apr 07, 2011 | 22.77 | 22.88 | 22.61 | 22.78 | 18,879,640 | -0.06(-0.28%) |
Apr 06, 2011 | 22.81 | 22.91 | 22.70 | 22.84 | 20,889,288 | +0.05(+0.24%) |
Apr 05, 2011 | 22.80 | 22.89 | 22.73 | 22.79 | 18,490,120 | -0.06(-0.28%) |
Apr 04, 2011 | 22.70 | 22.90 | 22.68 | 22.85 | 19,963,832 | +0.15(+0.65%) |
Apr 01, 2011 | 22.59 | 22.79 | 22.49 | 22.70 | 27,743,482 | +0.30(+1.33%) |
Mar 31, 2011 | 22.28 | 22.58 | 22.28 | 22.41 | 26,238,224 | +0.10(+0.45%) |
Mar 30, 2011 | 22.30 | 22.46 | 22.30 | 22.30 | 27,890,854 | +0.11(+0.49%) |
Mar 29, 2011 | 22.02 | 22.20 | 21.98 | 22.20 | 17,131,980 | +0.23(+1.06%) |
Mar 28, 2011 | 22.02 | 22.12 | 21.96 | 21.96 | 17,180,440 | -0.06(-0.29%) |
Mar 25, 2011 | 21.91 | 22.08 | 21.89 | 22.03 | 18,400,122 | +0.18(+0.82%) |
Mar 24, 2011 | 21.81 | 21.98 | 21.80 | 21.85 | 19,755,862 | +0.14(+0.65%) |
Mar 23, 2011 | 21.38 | 21.79 | 21.36 | 21.71 | 19,195,768 | +0.26(+1.20%) |
Mar 22, 2011 | 21.51 | 21.54 | 21.36 | 21.45 | 12,472,978 | -0.02(-0.09%) |
Mar 21, 2011 | 21.53 | 21.56 | 21.42 | 21.47 | 18,584,470 | +0.29(+1.39%) |
Mar 18, 2011 | 21.27 | 21.38 | 21.09 | 21.18 | 35,032,256 | +0.14(+0.67%) |
Mar 17, 2011 | 21.09 | 21.21 | 20.91 | 21.03 | 29,815,944 | +0.21(+1.01%) |
Mar 16, 2011 | 21.17 | 21.23 | 20.70 | 20.82 | 47,411,904 | -0.46(-2.17%) |
Mar 15, 2011 | 21.18 | 21.37 | 21.16 | 21.29 | 37,629,948 | -0.31(-1.42%) |
Mar 14, 2011 | 21.73 | 21.82 | 21.46 | 21.60 | 26,365,286 | -0.29(-1.34%) |
Mar 11, 2011 | 21.93 | 21.99 | 21.77 | 21.89 | 17,787,864 | -0.08(-0.38%) |
Mar 10, 2011 | 21.96 | 22.06 | 21.86 | 21.97 | 26,398,176 | -0.11(-0.50%) |
Mar 09, 2011 | 22.05 | 22.10 | 21.96 | 22.08 | 22,073,854 | -0.01(-0.03%) |
Mar 08, 2011 | 22.01 | 22.16 | 21.95 | 22.09 | 30,801,828 | +0.14(+0.64%) |
Mar 07, 2011 | 21.98 | 22.12 | 21.70 | 21.95 | 35,122,872 | +0.00(+0.02%) |
Mar 04, 2011 | 22.01 | 22.06 | 21.80 | 21.94 | 34,275,552 | -0.12(-0.55%) |
Mar 03, 2011 | 21.80 | 22.17 | 21.80 | 22.07 | 43,116,676 | +0.38(+1.77%) |
Mar 02, 2011 | 21.74 | 21.81 | 21.58 | 21.68 | 30,868,374 | -0.16(-0.74%) |
Mar 01, 2011 | 21.63 | 21.96 | 21.60 | 21.84 | 46,186,164 | +0.33(+1.55%) |
Feb 28, 2011 | 21.59 | 21.70 | 21.49 | 21.51 | 28,779,898 | -0.13(-0.61%) |
Feb 25, 2011 | 21.46 | 21.67 | 21.44 | 21.64 | 17,000,648 | +0.14(+0.67%) |
Feb 24, 2011 | 21.60 | 21.66 | 21.44 | 21.50 | 25,357,422 | -0.01(-0.05%) |
Feb 23, 2011 | 21.46 | 21.65 | 21.44 | 21.51 | 27,033,574 | +0.05(+0.23%) |
Feb 22, 2011 | 21.32 | 21.63 | 21.31 | 21.46 | 26,669,816 | -0.27(-1.22%) |
Feb 18, 2011 | 21.74 | 21.76 | 21.58 | 21.72 | 36,630,152 | +0.00(+0.00%) |
Feb 17, 2011 | 21.33 | 21.78 | 21.29 | 21.72 | 27,413,484 | +0.39(+1.81%) |
Feb 16, 2011 | 21.23 | 21.37 | 21.16 | 21.34 | 19,309,674 | +0.07(+0.33%) |
Feb 15, 2011 | 21.17 | 21.27 | 21.05 | 21.26 | 24,201,842 | +0.02(+0.08%) |
Feb 14, 2011 | 21.43 | 21.45 | 21.20 | 21.25 | 18,027,138 | -0.14(-0.68%) |
Feb 11, 2011 | 21.28 | 21.42 | 21.24 | 21.39 | 28,378,884 | +0.01(+0.05%) |
Feb 10, 2011 | 21.25 | 21.38 | 21.14 | 21.38 | 27,280,290 | +0.13(+0.62%) |
Feb 09, 2011 | 21.57 | 21.79 | 21.16 | 21.25 | 44,562,208 | +0.09(+0.45%) |
Feb 08, 2011 | 21.01 | 21.17 | 20.98 | 21.16 | 19,406,676 | +0.12(+0.56%) |
Feb 07, 2011 | 21.09 | 21.09 | 20.97 | 21.04 | 17,848,650 | -0.01(-0.06%) |
Feb 04, 2011 | 21.08 | 21.15 | 20.99 | 21.05 | 13,943,835 | -0.00(-0.02%) |
Feb 03, 2011 | 21.10 | 21.19 | 20.91 | 21.06 | 19,311,632 | -0.10(-0.46%) |
Feb 02, 2011 | 21.25 | 21.36 | 21.05 | 21.15 | 23,174,652 | -0.06(-0.30%) |