Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.89 | 25.20 | 24.58 | 25.00 | 9,329,717 | +0.06(+0.24%) |
Apr 28, 2011 | 24.56 | 25.20 | 24.12 | 24.94 | 15,943,745 | +1.34(+5.70%) |
Apr 27, 2011 | 23.56 | 23.65 | 23.33 | 23.59 | 6,511,666 | +0.15(+0.63%) |
Apr 26, 2011 | 23.56 | 23.67 | 23.35 | 23.45 | 5,532,773 | -0.13(-0.56%) |
Apr 25, 2011 | 23.42 | 23.61 | 23.31 | 23.58 | 5,437,833 | +0.20(+0.85%) |
Apr 21, 2011 | 23.12 | 23.39 | 22.95 | 23.38 | 4,136,834 | +0.35(+1.51%) |
Apr 20, 2011 | 23.19 | 23.28 | 22.97 | 23.03 | 4,933,468 | +0.10(+0.42%) |
Apr 19, 2011 | 23.16 | 23.16 | 22.92 | 22.94 | 5,055,810 | -0.16(-0.70%) |
Apr 18, 2011 | 22.93 | 23.12 | 22.76 | 23.10 | 5,213,578 | -0.10(-0.45%) |
Apr 15, 2011 | 23.24 | 23.37 | 23.15 | 23.20 | 5,575,908 | +0.01(+0.03%) |
Apr 14, 2011 | 23.33 | 23.36 | 23.11 | 23.19 | 4,926,228 | -0.33(-1.38%) |
Apr 13, 2011 | 23.49 | 23.55 | 23.39 | 23.52 | 6,737,104 | +0.17(+0.73%) |
Apr 12, 2011 | 23.39 | 23.43 | 23.12 | 23.35 | 4,588,316 | -0.10(-0.44%) |
Apr 11, 2011 | 23.19 | 23.48 | 23.19 | 23.45 | 5,383,822 | +0.26(+1.11%) |
Apr 08, 2011 | 23.55 | 23.61 | 23.07 | 23.19 | 4,522,400 | -0.30(-1.26%) |
Apr 07, 2011 | 23.36 | 23.53 | 23.31 | 23.49 | 4,682,903 | +0.11(+0.47%) |
Apr 06, 2011 | 23.42 | 23.50 | 23.35 | 23.38 | 4,323,509 | +0.03(+0.13%) |
Apr 05, 2011 | 23.49 | 23.50 | 23.31 | 23.35 | 4,133,242 | -0.18(-0.78%) |
Apr 04, 2011 | 23.32 | 23.57 | 23.31 | 23.53 | 4,098,060 | +0.30(+1.30%) |
Apr 01, 2011 | 23.14 | 23.34 | 23.10 | 23.23 | 8,354,733 | -0.24(-1.04%) |
Mar 31, 2011 | 23.44 | 23.76 | 23.39 | 23.48 | 5,591,455 | -0.05(-0.22%) |
Mar 30, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 3,779,340 | +0.16(+0.70%) |
Mar 29, 2011 | 23.35 | 23.46 | 23.16 | 23.36 | 4,102,146 | -0.01(-0.06%) |
Mar 28, 2011 | 23.30 | 23.46 | 23.21 | 23.38 | 3,945,269 | +0.14(+0.60%) |
Mar 25, 2011 | 23.33 | 23.38 | 23.11 | 23.24 | 5,124,327 | -0.07(-0.29%) |
Mar 24, 2011 | 23.25 | 23.33 | 23.05 | 23.31 | 3,486,560 | +0.14(+0.61%) |
Mar 23, 2011 | 23.14 | 23.28 | 22.99 | 23.16 | 4,031,496 | -0.09(-0.38%) |
Mar 22, 2011 | 23.33 | 23.51 | 23.17 | 23.25 | 5,791,950 | +0.14(+0.61%) |
Mar 21, 2011 | 23.13 | 23.15 | 23.07 | 23.11 | 5,019,911 | +0.10(+0.45%) |
Mar 18, 2011 | 23.25 | 23.39 | 22.90 | 23.01 | 7,600,201 | +0.04(+0.19%) |
Mar 17, 2011 | 23.08 | 23.12 | 22.71 | 22.97 | 5,873,464 | +0.27(+1.17%) |
Mar 16, 2011 | 23.11 | 23.15 | 22.67 | 22.70 | 9,896,074 | -0.44(-1.88%) |
Mar 15, 2011 | 23.08 | 23.25 | 23.06 | 23.14 | 8,573,237 | -0.30(-1.29%) |
Mar 14, 2011 | 23.48 | 23.56 | 23.32 | 23.44 | 6,524,215 | -0.19(-0.81%) |
Mar 11, 2011 | 23.31 | 23.69 | 23.12 | 23.63 | 5,348,055 | +0.19(+0.82%) |
Mar 10, 2011 | 23.45 | 23.63 | 23.36 | 23.44 | 5,497,561 | -0.25(-1.06%) |
Mar 09, 2011 | 23.48 | 23.79 | 23.45 | 23.69 | 6,206,737 | +0.21(+0.88%) |
Mar 08, 2011 | 23.14 | 23.51 | 23.12 | 23.48 | 4,388,502 | +0.42(+1.81%) |
Mar 07, 2011 | 23.30 | 23.36 | 23.00 | 23.06 | 4,511,874 | -0.21(-0.88%) |
Mar 04, 2011 | 23.33 | 23.54 | 23.03 | 23.27 | 6,150,548 | -0.12(-0.53%) |
Mar 03, 2011 | 23.14 | 23.48 | 23.14 | 23.39 | 6,589,285 | +0.43(+1.85%) |
Mar 02, 2011 | 22.98 | 23.11 | 22.88 | 22.97 | 6,328,486 | -0.10(-0.45%) |
Mar 01, 2011 | 23.36 | 23.43 | 23.06 | 23.07 | 7,006,648 | -0.25(-1.07%) |
Feb 28, 2011 | 23.14 | 23.34 | 23.06 | 23.32 | 4,882,977 | +0.22(+0.95%) |
Feb 25, 2011 | 22.85 | 23.13 | 22.85 | 23.10 | 3,701,553 | +0.29(+1.29%) |
Feb 24, 2011 | 23.16 | 23.22 | 22.61 | 22.81 | 6,947,301 | -0.31(-1.33%) |
Feb 23, 2011 | 23.26 | 23.60 | 23.09 | 23.12 | 6,553,628 | -0.18(-0.76%) |
Feb 22, 2011 | 23.31 | 23.48 | 23.14 | 23.29 | 7,949,819 | -0.27(-1.15%) |
Feb 18, 2011 | 23.25 | 23.56 | 23.05 | 23.56 | 9,256,146 | +0.37(+1.58%) |
Feb 17, 2011 | 22.51 | 23.24 | 22.45 | 23.20 | 10,333,451 | +0.52(+2.30%) |
Feb 16, 2011 | 22.53 | 22.79 | 22.46 | 22.68 | 6,664,087 | +0.26(+1.18%) |
Feb 15, 2011 | 22.65 | 22.70 | 22.36 | 22.41 | 9,987,384 | -0.31(-1.36%) |
Feb 14, 2011 | 22.98 | 23.01 | 22.70 | 22.72 | 7,799,119 | -0.32(-1.37%) |
Feb 11, 2011 | 22.76 | 23.23 | 22.73 | 23.03 | 7,309,015 | +0.28(+1.23%) |
Feb 10, 2011 | 22.57 | 23.07 | 22.51 | 22.76 | 19,428,930 | -0.99(-4.17%) |
Feb 09, 2011 | 23.89 | 23.93 | 23.59 | 23.75 | 6,986,506 | -0.15(-0.61%) |
Feb 08, 2011 | 23.40 | 23.89 | 23.24 | 23.89 | 7,795,012 | +0.50(+2.13%) |
Feb 07, 2011 | 23.12 | 23.39 | 23.01 | 23.39 | 6,467,272 | +0.39(+1.69%) |
Feb 04, 2011 | 22.98 | 23.01 | 22.76 | 23.01 | 4,648,441 | +0.10(+0.42%) |
Feb 03, 2011 | 22.82 | 23.10 | 22.53 | 22.91 | 6,273,055 | +0.07(+0.29%) |
Feb 02, 2011 | 23.11 | 23.14 | 22.78 | 22.84 | 4,837,152 | -0.34(-1.49%) |