Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.90 | 25.22 | 24.60 | 25.01 | 9,324,621 | +0.06(+0.24%) |
Apr 28, 2011 | 24.57 | 25.21 | 24.14 | 24.95 | 15,935,036 | +1.35(+5.70%) |
Apr 27, 2011 | 23.57 | 23.67 | 23.34 | 23.61 | 6,508,109 | +0.15(+0.63%) |
Apr 26, 2011 | 23.57 | 23.68 | 23.36 | 23.46 | 5,529,751 | -0.13(-0.56%) |
Apr 25, 2011 | 23.44 | 23.62 | 23.32 | 23.59 | 5,434,863 | +0.20(+0.85%) |
Apr 21, 2011 | 23.13 | 23.40 | 22.96 | 23.39 | 4,134,574 | +0.35(+1.51%) |
Apr 20, 2011 | 23.20 | 23.29 | 22.99 | 23.04 | 4,930,773 | +0.10(+0.42%) |
Apr 19, 2011 | 23.17 | 23.17 | 22.93 | 22.95 | 5,053,048 | -0.16(-0.70%) |
Apr 18, 2011 | 22.94 | 23.13 | 22.77 | 23.11 | 5,210,730 | -0.10(-0.45%) |
Apr 15, 2011 | 23.25 | 23.38 | 23.16 | 23.21 | 5,572,863 | +0.01(+0.03%) |
Apr 14, 2011 | 23.34 | 23.38 | 23.13 | 23.21 | 4,923,537 | -0.33(-1.38%) |
Apr 13, 2011 | 23.50 | 23.56 | 23.40 | 23.53 | 6,733,424 | +0.17(+0.73%) |
Apr 12, 2011 | 23.40 | 23.44 | 23.13 | 23.36 | 4,585,810 | -0.10(-0.44%) |
Apr 11, 2011 | 23.21 | 23.50 | 23.21 | 23.47 | 5,380,881 | +0.26(+1.11%) |
Apr 08, 2011 | 23.56 | 23.62 | 23.08 | 23.21 | 4,519,930 | -0.30(-1.26%) |
Apr 07, 2011 | 23.37 | 23.54 | 23.32 | 23.50 | 4,680,345 | +0.11(+0.47%) |
Apr 06, 2011 | 23.43 | 23.52 | 23.36 | 23.39 | 4,321,148 | +0.03(+0.13%) |
Apr 05, 2011 | 23.50 | 23.52 | 23.32 | 23.36 | 4,130,984 | -0.18(-0.78%) |
Apr 04, 2011 | 23.33 | 23.58 | 23.32 | 23.55 | 4,095,821 | +0.30(+1.30%) |
Apr 01, 2011 | 23.16 | 23.35 | 23.11 | 23.24 | 8,350,170 | -0.24(-1.04%) |
Mar 31, 2011 | 23.45 | 23.78 | 23.41 | 23.49 | 5,588,401 | -0.05(-0.22%) |
Mar 30, 2011 | 23.54 | 23.54 | 23.54 | 23.54 | 3,777,276 | +0.16(+0.70%) |
Mar 29, 2011 | 23.36 | 23.47 | 23.17 | 23.38 | 4,099,905 | -0.01(-0.06%) |
Mar 28, 2011 | 23.31 | 23.47 | 23.22 | 23.39 | 3,943,114 | +0.14(+0.60%) |
Mar 25, 2011 | 23.35 | 23.39 | 23.12 | 23.25 | 5,121,528 | -0.07(-0.29%) |
Mar 24, 2011 | 23.27 | 23.34 | 23.07 | 23.32 | 3,484,656 | +0.14(+0.61%) |
Mar 23, 2011 | 23.15 | 23.29 | 23.01 | 23.18 | 4,029,294 | -0.09(-0.38%) |
Mar 22, 2011 | 23.35 | 23.52 | 23.18 | 23.27 | 5,788,787 | +0.14(+0.61%) |
Mar 21, 2011 | 23.14 | 23.16 | 23.08 | 23.13 | 5,017,169 | +0.10(+0.45%) |
Mar 18, 2011 | 23.26 | 23.40 | 22.91 | 23.02 | 7,596,050 | +0.04(+0.19%) |
Mar 17, 2011 | 23.10 | 23.13 | 22.73 | 22.98 | 5,870,256 | +0.27(+1.17%) |
Mar 16, 2011 | 23.12 | 23.16 | 22.68 | 22.71 | 9,890,669 | -0.44(-1.88%) |
Mar 15, 2011 | 23.09 | 23.27 | 23.07 | 23.15 | 8,568,554 | -0.30(-1.29%) |
Mar 14, 2011 | 23.50 | 23.57 | 23.33 | 23.45 | 6,520,652 | -0.19(-0.81%) |
Mar 11, 2011 | 23.33 | 23.70 | 23.13 | 23.64 | 5,345,133 | +0.19(+0.82%) |
Mar 10, 2011 | 23.46 | 23.65 | 23.38 | 23.45 | 5,494,558 | -0.25(-1.06%) |
Mar 09, 2011 | 23.50 | 23.80 | 23.46 | 23.70 | 6,203,347 | +0.21(+0.88%) |
Mar 08, 2011 | 23.15 | 23.52 | 23.14 | 23.50 | 4,386,105 | +0.42(+1.81%) |
Mar 07, 2011 | 23.31 | 23.38 | 23.01 | 23.08 | 4,509,409 | -0.21(-0.88%) |
Mar 04, 2011 | 23.34 | 23.55 | 23.04 | 23.28 | 6,147,189 | -0.12(-0.53%) |
Mar 03, 2011 | 23.15 | 23.49 | 23.15 | 23.41 | 6,585,686 | +0.43(+1.85%) |
Mar 02, 2011 | 23.00 | 23.12 | 22.89 | 22.98 | 6,325,030 | -0.10(-0.45%) |
Mar 01, 2011 | 23.37 | 23.44 | 23.08 | 23.08 | 7,002,821 | -0.25(-1.07%) |
Feb 28, 2011 | 23.16 | 23.36 | 23.08 | 23.33 | 4,880,310 | +0.22(+0.95%) |
Feb 25, 2011 | 22.86 | 23.14 | 22.86 | 23.11 | 3,699,532 | +0.29(+1.29%) |
Feb 24, 2011 | 23.17 | 23.23 | 22.62 | 22.82 | 6,943,507 | -0.31(-1.33%) |
Feb 23, 2011 | 23.27 | 23.61 | 23.10 | 23.13 | 6,550,048 | -0.18(-0.76%) |
Feb 22, 2011 | 23.33 | 23.50 | 23.16 | 23.30 | 7,945,477 | -0.27(-1.15%) |
Feb 18, 2011 | 23.26 | 23.58 | 23.06 | 23.58 | 9,251,090 | +0.37(+1.58%) |
Feb 17, 2011 | 22.52 | 23.25 | 22.47 | 23.21 | 10,327,807 | +0.52(+2.30%) |
Feb 16, 2011 | 22.54 | 22.80 | 22.47 | 22.69 | 6,660,448 | +0.26(+1.18%) |
Feb 15, 2011 | 22.66 | 22.71 | 22.37 | 22.42 | 9,981,929 | -0.31(-1.36%) |
Feb 14, 2011 | 23.00 | 23.02 | 22.71 | 22.73 | 7,794,860 | -0.32(-1.37%) |
Feb 11, 2011 | 22.77 | 23.25 | 22.75 | 23.05 | 7,305,023 | +0.28(+1.23%) |
Feb 10, 2011 | 22.58 | 23.08 | 22.53 | 22.77 | 19,418,318 | -0.99(-4.17%) |
Feb 09, 2011 | 23.91 | 23.94 | 23.61 | 23.76 | 6,982,690 | -0.15(-0.61%) |
Feb 08, 2011 | 23.41 | 23.91 | 23.25 | 23.91 | 7,790,755 | +0.50(+2.13%) |
Feb 07, 2011 | 23.14 | 23.41 | 23.03 | 23.41 | 6,463,739 | +0.39(+1.69%) |
Feb 04, 2011 | 22.99 | 23.02 | 22.78 | 23.02 | 4,645,902 | +0.10(+0.42%) |
Feb 03, 2011 | 22.83 | 23.11 | 22.54 | 22.92 | 6,269,628 | +0.07(+0.29%) |
Feb 02, 2011 | 23.12 | 23.16 | 22.79 | 22.86 | 4,834,510 | -0.35(-1.49%) |