Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.96 | 27.38 | 26.72 | 26.86 | 6,156,259 | +0.04(+0.13%) |
Apr 28, 2011 | 26.43 | 26.89 | 26.33 | 26.82 | 6,026,394 | +0.45(+1.69%) |
Apr 27, 2011 | 26.55 | 26.81 | 26.20 | 26.38 | 5,144,977 | -0.05(-0.21%) |
Apr 26, 2011 | 26.28 | 26.56 | 25.94 | 26.43 | 4,589,904 | +0.32(+1.23%) |
Apr 25, 2011 | 25.93 | 26.40 | 25.61 | 26.11 | 3,552,962 | +0.32(+1.24%) |
Apr 21, 2011 | 25.38 | 25.83 | 25.31 | 25.79 | 3,934,722 | +0.44(+1.74%) |
Apr 20, 2011 | 25.03 | 25.35 | 24.97 | 25.35 | 3,947,179 | +0.74(+2.99%) |
Apr 19, 2011 | 24.17 | 24.79 | 24.05 | 24.62 | 5,116,008 | +0.43(+1.80%) |
Apr 18, 2011 | 24.56 | 24.82 | 24.02 | 24.18 | 3,755,418 | -0.57(-2.32%) |
Apr 15, 2011 | 24.40 | 24.86 | 24.14 | 24.75 | 3,434,914 | +0.36(+1.46%) |
Apr 14, 2011 | 24.39 | 24.52 | 23.92 | 24.40 | 2,661,562 | -0.13(-0.52%) |
Apr 13, 2011 | 24.59 | 24.68 | 24.20 | 24.52 | 4,100,459 | +0.06(+0.25%) |
Apr 12, 2011 | 25.37 | 25.52 | 24.36 | 24.46 | 6,950,532 | -1.18(-4.61%) |
Apr 11, 2011 | 25.71 | 26.08 | 25.24 | 25.65 | 3,914,232 | -0.05(-0.21%) |
Apr 08, 2011 | 25.10 | 26.12 | 25.05 | 25.70 | 8,054,537 | +0.65(+2.60%) |
Apr 07, 2011 | 25.13 | 25.20 | 24.58 | 25.05 | 5,360,974 | -0.07(-0.26%) |
Apr 06, 2011 | 24.99 | 25.38 | 24.91 | 25.12 | 4,897,212 | +0.16(+0.65%) |
Apr 05, 2011 | 24.43 | 25.06 | 24.32 | 24.95 | 4,237,681 | +0.42(+1.70%) |
Apr 04, 2011 | 24.45 | 24.75 | 24.36 | 24.54 | 3,301,475 | +0.23(+0.94%) |
Apr 01, 2011 | 24.14 | 24.31 | 23.88 | 24.31 | 6,801,832 | +0.43(+1.82%) |
Mar 31, 2011 | 23.94 | 24.22 | 23.71 | 23.87 | 5,890,926 | -0.08(-0.33%) |
Mar 30, 2011 | 24.38 | 24.38 | 23.84 | 23.95 | 4,890,455 | -0.28(-1.15%) |
Mar 29, 2011 | 24.11 | 24.59 | 24.08 | 24.23 | 3,485,040 | -0.04(-0.17%) |
Mar 28, 2011 | 24.45 | 24.64 | 23.79 | 24.27 | 5,852,554 | -0.09(-0.37%) |
Mar 25, 2011 | 24.39 | 24.67 | 24.10 | 24.36 | 2,474,790 | -0.02(-0.07%) |
Mar 24, 2011 | 24.14 | 24.51 | 23.99 | 24.38 | 3,068,947 | +0.31(+1.30%) |
Mar 23, 2011 | 23.44 | 24.13 | 23.25 | 24.07 | 2,135,832 | +0.49(+2.10%) |
Mar 22, 2011 | 23.92 | 23.96 | 23.35 | 23.57 | 2,375,008 | -0.37(-1.56%) |
Mar 21, 2011 | 23.72 | 24.14 | 23.65 | 23.95 | 4,656,366 | +0.77(+3.31%) |
Mar 18, 2011 | 23.86 | 23.89 | 23.06 | 23.18 | 4,648,091 | -0.36(-1.51%) |
Mar 17, 2011 | 23.44 | 23.73 | 23.40 | 23.54 | 2,528,438 | +0.34(+1.46%) |
Mar 16, 2011 | 23.01 | 23.79 | 22.93 | 23.20 | 5,088,860 | +0.09(+0.39%) |
Mar 15, 2011 | 23.00 | 23.32 | 22.90 | 23.11 | 6,121,192 | -0.55(-2.32%) |
Mar 14, 2011 | 23.59 | 24.39 | 23.39 | 23.66 | 2,900,978 | +0.02(+0.08%) |
Mar 11, 2011 | 23.57 | 23.94 | 23.06 | 23.64 | 6,571,076 | -0.32(-1.34%) |
Mar 10, 2011 | 24.37 | 24.75 | 23.26 | 23.96 | 12,193,377 | -0.73(-2.96%) |
Mar 09, 2011 | 24.70 | 24.82 | 24.33 | 24.69 | 4,470,189 | +0.10(+0.42%) |
Mar 08, 2011 | 23.98 | 24.80 | 23.76 | 24.59 | 5,416,080 | +0.54(+2.26%) |
Mar 07, 2011 | 24.26 | 24.33 | 23.82 | 24.04 | 7,195,883 | +0.11(+0.48%) |
Mar 04, 2011 | 24.27 | 24.33 | 23.75 | 23.93 | 7,137,947 | +0.05(+0.20%) |
Mar 03, 2011 | 23.33 | 24.05 | 23.33 | 23.88 | 9,208,299 | +0.90(+3.91%) |
Mar 02, 2011 | 22.45 | 23.29 | 22.24 | 22.98 | 6,511,459 | +0.61(+2.73%) |
Mar 01, 2011 | 23.16 | 23.45 | 22.19 | 22.37 | 5,926,137 | -0.61(-2.67%) |
Feb 28, 2011 | 23.47 | 24.14 | 22.76 | 22.98 | 20,653,482 | -0.06(-0.25%) |
Feb 25, 2011 | 22.65 | 23.27 | 22.64 | 23.04 | 8,117,030 | +0.89(+4.01%) |
Feb 24, 2011 | 22.13 | 22.57 | 21.89 | 22.15 | 7,382,738 | +0.04(+0.16%) |
Feb 23, 2011 | 21.46 | 22.33 | 21.05 | 22.12 | 10,253,197 | +0.48(+2.23%) |
Feb 22, 2011 | 22.05 | 23.39 | 21.57 | 21.63 | 10,507,275 | -1.27(-5.56%) |
Feb 18, 2011 | 22.27 | 23.01 | 21.33 | 22.91 | 25,499,432 | -0.39(-1.66%) |
Feb 17, 2011 | 22.69 | 23.30 | 22.49 | 23.29 | 10,446,477 | +0.63(+2.80%) |
Feb 16, 2011 | 22.62 | 22.82 | 22.39 | 22.66 | 4,896,280 | +0.04(+0.16%) |
Feb 15, 2011 | 22.57 | 22.74 | 22.07 | 22.62 | 4,092,772 | +0.05(+0.21%) |
Feb 14, 2011 | 22.59 | 22.60 | 22.22 | 22.58 | 4,579,478 | +0.20(+0.89%) |
Feb 11, 2011 | 21.83 | 23.47 | 21.59 | 22.38 | 7,686,138 | +0.19(+0.87%) |
Feb 10, 2011 | 21.33 | 22.23 | 21.33 | 22.18 | 4,707,036 | +0.55(+2.54%) |
Feb 09, 2011 | 21.27 | 21.70 | 20.88 | 21.63 | 8,676,898 | +0.22(+1.01%) |
Feb 08, 2011 | 21.59 | 21.64 | 20.74 | 21.42 | 8,372,374 | -0.02(-0.11%) |
Feb 07, 2011 | 22.03 | 22.20 | 21.30 | 21.44 | 7,380,239 | -0.39(-1.80%) |
Feb 04, 2011 | 22.00 | 22.19 | 21.33 | 21.83 | 6,770,820 | +0.03(+0.14%) |
Feb 03, 2011 | 22.23 | 22.60 | 21.73 | 21.80 | 6,075,297 | -0.26(-1.18%) |
Feb 02, 2011 | 22.04 | 22.26 | 21.83 | 22.06 | 2,727,604 | -0.18(-0.79%) |