Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.57 | 25.76 | 25.17 | 25.24 | 11,964,777 | -0.30(-1.19%) |
Apr 28, 2011 | 25.77 | 25.93 | 25.41 | 25.54 | 4,854,179 | -0.27(-1.03%) |
Apr 27, 2011 | 25.58 | 25.85 | 25.32 | 25.81 | 4,377,717 | +0.17(+0.65%) |
Apr 26, 2011 | 25.18 | 25.93 | 25.06 | 25.64 | 8,056,668 | +0.67(+2.68%) |
Apr 25, 2011 | 25.08 | 25.42 | 24.86 | 24.97 | 5,391,468 | -0.34(-1.35%) |
Apr 21, 2011 | 25.56 | 25.59 | 25.25 | 25.31 | 5,621,617 | -0.18(-0.69%) |
Apr 20, 2011 | 25.21 | 25.53 | 25.06 | 25.49 | 7,467,959 | +0.69(+2.78%) |
Apr 19, 2011 | 24.65 | 25.20 | 24.45 | 24.80 | 10,774,468 | +0.89(+3.74%) |
Apr 18, 2011 | 24.02 | 24.06 | 23.47 | 23.91 | 5,940,372 | -0.53(-2.18%) |
Apr 15, 2011 | 23.83 | 24.48 | 23.68 | 24.44 | 7,950,133 | +0.68(+2.86%) |
Apr 14, 2011 | 23.61 | 23.81 | 23.38 | 23.76 | 3,694,588 | -0.06(-0.26%) |
Apr 13, 2011 | 24.01 | 24.17 | 23.63 | 23.82 | 3,867,815 | -0.09(-0.36%) |
Apr 12, 2011 | 23.95 | 23.98 | 23.56 | 23.91 | 4,399,869 | -0.19(-0.81%) |
Apr 11, 2011 | 24.48 | 24.54 | 23.99 | 24.10 | 4,553,015 | -0.27(-1.09%) |
Apr 08, 2011 | 25.08 | 25.18 | 24.28 | 24.37 | 5,925,039 | -0.72(-2.86%) |
Apr 07, 2011 | 24.98 | 25.28 | 24.82 | 25.08 | 4,174,853 | -0.02(-0.08%) |
Apr 06, 2011 | 25.28 | 25.35 | 24.90 | 25.10 | 3,660,738 | +0.02(+0.08%) |
Apr 05, 2011 | 25.60 | 25.61 | 24.88 | 25.08 | 5,564,170 | -0.14(-0.57%) |
Apr 04, 2011 | 25.52 | 25.63 | 25.10 | 25.23 | 4,833,719 | -0.17(-0.65%) |
Apr 01, 2011 | 25.13 | 25.74 | 25.08 | 25.39 | 9,167,891 | +0.51(+2.06%) |
Mar 31, 2011 | 24.71 | 25.01 | 24.64 | 24.88 | 5,335,376 | +0.22(+0.91%) |
Mar 30, 2011 | 24.66 | 24.94 | 24.11 | 24.66 | 9,079,781 | +0.75(+3.14%) |
Mar 29, 2011 | 23.27 | 24.00 | 23.10 | 23.91 | 4,987,105 | +0.67(+2.88%) |
Mar 28, 2011 | 23.78 | 23.80 | 23.17 | 23.24 | 6,747,193 | -0.46(-1.93%) |
Mar 25, 2011 | 23.70 | 23.87 | 23.41 | 23.69 | 5,719,690 | +0.11(+0.46%) |
Mar 24, 2011 | 23.43 | 23.74 | 23.14 | 23.58 | 3,894,574 | +0.26(+1.10%) |
Mar 23, 2011 | 23.33 | 23.49 | 22.99 | 23.33 | 4,080,288 | -0.08(-0.35%) |
Mar 22, 2011 | 23.93 | 23.94 | 23.23 | 23.41 | 6,000,013 | -0.62(-2.57%) |
Mar 21, 2011 | 24.07 | 24.13 | 23.69 | 24.02 | 7,169,480 | +1.00(+4.33%) |
Mar 18, 2011 | 23.15 | 23.34 | 22.95 | 23.03 | 6,656,086 | +0.12(+0.52%) |
Mar 17, 2011 | 23.03 | 23.25 | 22.70 | 22.91 | 4,179,197 | +0.28(+1.24%) |
Mar 16, 2011 | 22.69 | 22.82 | 22.31 | 22.63 | 7,177,164 | -0.20(-0.87%) |
Mar 15, 2011 | 22.19 | 23.06 | 22.10 | 22.83 | 6,523,730 | -0.19(-0.81%) |
Mar 14, 2011 | 22.90 | 23.06 | 22.63 | 23.01 | 5,266,922 | -0.16(-0.70%) |
Mar 11, 2011 | 22.51 | 23.26 | 22.48 | 23.17 | 6,586,060 | +0.55(+2.42%) |
Mar 10, 2011 | 22.78 | 22.88 | 22.35 | 22.63 | 7,069,900 | -0.46(-2.00%) |
Mar 09, 2011 | 23.00 | 23.21 | 22.75 | 23.09 | 5,241,683 | -0.02(-0.10%) |
Mar 08, 2011 | 22.98 | 23.39 | 22.86 | 23.11 | 5,910,606 | +0.10(+0.43%) |
Mar 07, 2011 | 23.78 | 24.04 | 22.75 | 23.01 | 8,818,510 | -0.37(-1.57%) |
Mar 04, 2011 | 23.82 | 23.84 | 23.19 | 23.38 | 4,490,753 | -0.49(-2.07%) |
Mar 03, 2011 | 23.51 | 24.01 | 23.49 | 23.87 | 4,468,973 | +0.65(+2.78%) |
Mar 02, 2011 | 23.21 | 23.60 | 23.06 | 23.23 | 4,697,716 | -0.05(-0.22%) |
Mar 01, 2011 | 23.86 | 23.95 | 23.08 | 23.28 | 5,786,683 | -0.54(-2.27%) |
Feb 28, 2011 | 23.95 | 24.10 | 23.53 | 23.82 | 4,364,934 | +0.00(+0.02%) |
Feb 25, 2011 | 23.90 | 23.92 | 23.66 | 23.82 | 3,843,963 | +0.10(+0.42%) |
Feb 24, 2011 | 23.67 | 23.92 | 23.41 | 23.72 | 5,365,812 | +0.03(+0.14%) |
Feb 23, 2011 | 24.26 | 24.33 | 23.49 | 23.68 | 6,835,873 | -0.56(-2.29%) |
Feb 22, 2011 | 24.81 | 25.13 | 24.19 | 24.24 | 4,666,872 | -0.78(-3.11%) |
Feb 18, 2011 | 24.87 | 25.02 | 24.77 | 25.02 | 3,891,133 | +0.11(+0.46%) |
Feb 17, 2011 | 25.15 | 25.21 | 24.74 | 24.90 | 3,539,156 | -0.27(-1.08%) |
Feb 16, 2011 | 25.03 | 25.32 | 24.94 | 25.17 | 4,880,104 | +0.21(+0.84%) |
Feb 15, 2011 | 24.92 | 24.97 | 24.71 | 24.97 | 4,796,187 | -0.07(-0.27%) |
Feb 14, 2011 | 24.88 | 25.14 | 24.76 | 25.03 | 4,945,572 | +0.11(+0.46%) |
Feb 11, 2011 | 24.49 | 25.01 | 24.30 | 24.92 | 5,371,092 | +0.50(+2.04%) |
Feb 10, 2011 | 24.03 | 24.56 | 23.98 | 24.42 | 4,953,548 | +0.30(+1.24%) |
Feb 09, 2011 | 24.32 | 24.33 | 23.98 | 24.12 | 6,582,264 | -0.31(-1.26%) |
Feb 08, 2011 | 24.15 | 24.52 | 24.05 | 24.43 | 6,841,208 | +0.25(+1.02%) |
Feb 07, 2011 | 24.01 | 24.38 | 23.92 | 24.18 | 6,230,205 | +0.18(+0.73%) |
Feb 04, 2011 | 24.02 | 24.17 | 23.75 | 24.01 | 7,241,548 | +0.05(+0.19%) |
Feb 03, 2011 | 23.98 | 24.01 | 23.58 | 23.96 | 11,930,894 | -0.07(-0.31%) |
Feb 02, 2011 | 24.66 | 24.85 | 23.95 | 24.04 | 11,466,093 | -0.61(-2.48%) |