Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.76 | 24.94 | 24.52 | 24.74 | 27,516,656 | +0.12(+0.50%) |
Apr 28, 2011 | 24.52 | 24.63 | 24.40 | 24.61 | 19,551,330 | +0.10(+0.39%) |
Apr 27, 2011 | 24.22 | 24.59 | 24.12 | 24.52 | 29,631,196 | +0.39(+1.63%) |
Apr 26, 2011 | 23.70 | 24.19 | 23.66 | 24.13 | 31,307,612 | +0.50(+2.13%) |
Apr 25, 2011 | 23.40 | 23.67 | 23.36 | 23.62 | 14,058,103 | +0.20(+0.85%) |
Apr 21, 2011 | 23.58 | 23.60 | 23.37 | 23.42 | 23,012,116 | +0.00(+0.00%) |
Apr 20, 2011 | 23.44 | 23.55 | 23.36 | 23.42 | 20,726,186 | +0.20(+0.86%) |
Apr 19, 2011 | 23.36 | 23.47 | 23.06 | 23.22 | 22,085,650 | -0.12(-0.53%) |
Apr 18, 2011 | 23.53 | 23.60 | 23.29 | 23.35 | 25,860,750 | -0.40(-1.68%) |
Apr 15, 2011 | 24.02 | 24.06 | 23.71 | 23.75 | 53,638,824 | +0.45(+1.92%) |
Apr 14, 2011 | 22.94 | 23.42 | 22.89 | 23.30 | 21,831,968 | +0.27(+1.17%) |
Apr 13, 2011 | 23.13 | 23.16 | 22.96 | 23.03 | 11,353,090 | -0.06(-0.27%) |
Apr 12, 2011 | 23.00 | 23.24 | 22.98 | 23.09 | 21,201,430 | -0.02(-0.09%) |
Apr 11, 2011 | 23.18 | 23.29 | 23.06 | 23.11 | 16,252,725 | -0.05(-0.24%) |
Apr 08, 2011 | 23.05 | 23.19 | 22.98 | 23.17 | 26,726,440 | +0.23(+1.02%) |
Apr 07, 2011 | 23.00 | 23.00 | 22.75 | 22.94 | 18,288,246 | -0.01(-0.06%) |
Apr 06, 2011 | 22.90 | 23.02 | 22.81 | 22.95 | 18,957,974 | +0.13(+0.57%) |
Apr 05, 2011 | 22.80 | 22.87 | 22.71 | 22.82 | 13,449,773 | -0.08(-0.33%) |
Apr 04, 2011 | 22.94 | 22.96 | 22.85 | 22.89 | 16,744,771 | +0.14(+0.61%) |
Apr 01, 2011 | 22.74 | 22.88 | 22.71 | 22.76 | 16,655,103 | +0.04(+0.18%) |
Mar 31, 2011 | 22.76 | 22.97 | 22.71 | 22.71 | 18,343,900 | -0.20(-0.87%) |
Mar 30, 2011 | 22.73 | 23.04 | 22.71 | 22.91 | 25,072,634 | +0.36(+1.59%) |
Mar 29, 2011 | 22.36 | 22.57 | 22.31 | 22.56 | 14,431,661 | +0.23(+1.02%) |
Mar 28, 2011 | 22.39 | 22.47 | 22.29 | 22.33 | 13,170,048 | -0.08(-0.37%) |
Mar 25, 2011 | 22.52 | 22.64 | 22.39 | 22.41 | 15,358,892 | -0.10(-0.46%) |
Mar 24, 2011 | 22.59 | 22.64 | 22.39 | 22.52 | 16,670,391 | +0.06(+0.28%) |
Mar 23, 2011 | 22.36 | 22.48 | 22.30 | 22.45 | 17,896,860 | +0.07(+0.31%) |
Mar 22, 2011 | 22.38 | 22.54 | 22.34 | 22.38 | 23,966,570 | +0.10(+0.43%) |
Mar 21, 2011 | 22.39 | 22.42 | 22.23 | 22.29 | 22,183,320 | +0.33(+1.50%) |
Mar 18, 2011 | 21.87 | 22.01 | 21.79 | 21.96 | 28,335,852 | +0.32(+1.49%) |
Mar 17, 2011 | 21.51 | 21.76 | 21.44 | 21.63 | 19,936,156 | +0.25(+1.16%) |
Mar 16, 2011 | 21.88 | 21.92 | 21.37 | 21.39 | 33,666,532 | -0.54(-2.45%) |
Mar 15, 2011 | 21.88 | 22.28 | 21.85 | 21.92 | 23,529,404 | -0.36(-1.61%) |
Mar 14, 2011 | 22.36 | 22.43 | 22.19 | 22.28 | 20,053,320 | -0.24(-1.07%) |
Mar 11, 2011 | 22.33 | 22.65 | 22.33 | 22.52 | 17,891,826 | -0.12(-0.52%) |
Mar 10, 2011 | 22.85 | 22.89 | 22.60 | 22.64 | 22,287,538 | -0.27(-1.17%) |
Mar 09, 2011 | 22.65 | 23.04 | 22.65 | 22.91 | 19,798,072 | +0.22(+0.97%) |
Mar 08, 2011 | 22.69 | 22.77 | 22.58 | 22.69 | 16,789,796 | +0.10(+0.43%) |
Mar 07, 2011 | 22.71 | 22.75 | 22.52 | 22.59 | 56,052,048 | -0.16(-0.70%) |
Mar 04, 2011 | 22.81 | 22.96 | 22.60 | 22.75 | 56,393,708 | +0.06(+0.27%) |
Mar 03, 2011 | 22.48 | 22.88 | 22.45 | 22.69 | 55,167,520 | +0.36(+1.60%) |
Mar 02, 2011 | 22.33 | 22.49 | 22.23 | 22.33 | 18,056,020 | -0.01(-0.03%) |
Mar 01, 2011 | 22.43 | 22.69 | 22.32 | 22.34 | 32,191,130 | -0.08(-0.34%) |
Feb 28, 2011 | 22.16 | 22.44 | 22.15 | 22.41 | 24,216,620 | +0.26(+1.18%) |
Feb 25, 2011 | 22.06 | 22.20 | 22.02 | 22.15 | 13,040,744 | +0.11(+0.50%) |
Feb 24, 2011 | 22.08 | 22.13 | 21.92 | 22.04 | 20,271,342 | -0.04(-0.19%) |
Feb 23, 2011 | 22.38 | 22.44 | 22.05 | 22.08 | 24,379,918 | -0.17(-0.77%) |
Feb 22, 2011 | 22.54 | 22.57 | 22.20 | 22.25 | 25,806,008 | -0.35(-1.55%) |
Feb 18, 2011 | 22.75 | 22.85 | 22.57 | 22.60 | 24,750,732 | -0.17(-0.76%) |
Feb 17, 2011 | 22.68 | 22.81 | 22.50 | 22.78 | 15,912,693 | +0.10(+0.43%) |
Feb 16, 2011 | 22.53 | 22.84 | 22.49 | 22.68 | 20,474,472 | +0.12(+0.52%) |
Feb 15, 2011 | 22.57 | 22.58 | 22.47 | 22.56 | 24,633,176 | -0.02(-0.09%) |
Feb 14, 2011 | 22.69 | 22.72 | 22.54 | 22.58 | 18,051,078 | -0.17(-0.76%) |
Feb 11, 2011 | 22.69 | 22.80 | 22.61 | 22.76 | 15,529,725 | +0.08(+0.36%) |
Feb 10, 2011 | 22.79 | 22.80 | 22.63 | 22.67 | 15,747,369 | -0.10(-0.42%) |
Feb 09, 2011 | 22.87 | 22.91 | 22.65 | 22.77 | 20,566,404 | -0.12(-0.54%) |
Feb 08, 2011 | 22.81 | 22.91 | 22.74 | 22.89 | 17,256,072 | +0.19(+0.82%) |
Feb 07, 2011 | 22.67 | 22.73 | 22.53 | 22.71 | 21,053,490 | +0.08(+0.33%) |
Feb 04, 2011 | 22.63 | 22.79 | 22.56 | 22.63 | 36,726,904 | -0.08(-0.36%) |
Feb 03, 2011 | 22.70 | 22.77 | 22.37 | 22.71 | 58,480,296 | -0.56(-2.40%) |
Feb 02, 2011 | 23.33 | 23.42 | 23.12 | 23.27 | 20,052,070 | -0.12(-0.53%) |