Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.41 | 22.47 | 22.27 | 22.30 | 2,772,943 | -0.02(-0.08%) |
Apr 28, 2011 | 22.10 | 22.34 | 22.10 | 22.32 | 2,963,908 | +0.14(+0.64%) |
Apr 27, 2011 | 22.01 | 22.21 | 21.90 | 22.18 | 4,780,102 | +0.23(+1.05%) |
Apr 26, 2011 | 21.80 | 21.97 | 21.75 | 21.95 | 3,797,664 | +0.29(+1.36%) |
Apr 25, 2011 | 21.65 | 21.72 | 21.48 | 21.65 | 4,053,558 | +0.20(+0.92%) |
Apr 21, 2011 | 21.66 | 21.70 | 21.41 | 21.46 | 4,400,857 | -0.02(-0.11%) |
Apr 20, 2011 | 21.41 | 21.51 | 21.36 | 21.48 | 6,268,413 | +0.63(+3.03%) |
Apr 19, 2011 | 20.67 | 20.88 | 20.61 | 20.85 | 5,933,074 | +0.19(+0.93%) |
Apr 18, 2011 | 20.47 | 20.71 | 20.28 | 20.65 | 8,682,065 | -0.52(-2.45%) |
Apr 15, 2011 | 21.09 | 21.24 | 21.00 | 21.17 | 3,945,511 | +0.16(+0.78%) |
Apr 14, 2011 | 20.72 | 21.11 | 20.69 | 21.01 | 5,452,603 | +0.08(+0.38%) |
Apr 13, 2011 | 21.05 | 21.11 | 20.92 | 20.93 | 4,031,829 | +0.02(+0.11%) |
Apr 12, 2011 | 20.98 | 21.08 | 20.87 | 20.91 | 10,710,297 | -0.04(-0.19%) |
Apr 11, 2011 | 20.86 | 21.10 | 20.86 | 20.95 | 7,195,515 | +0.37(+1.81%) |
Apr 08, 2011 | 20.63 | 20.64 | 20.48 | 20.58 | 3,361,247 | +0.17(+0.86%) |
Apr 07, 2011 | 20.32 | 20.54 | 20.31 | 20.40 | 4,341,301 | -0.11(-0.52%) |
Apr 06, 2011 | 20.37 | 20.59 | 20.35 | 20.51 | 3,450,074 | +0.16(+0.80%) |
Apr 05, 2011 | 20.07 | 20.36 | 20.04 | 20.34 | 13,589,286 | +0.16(+0.78%) |
Apr 04, 2011 | 20.23 | 20.26 | 20.08 | 20.19 | 2,431,118 | +0.05(+0.25%) |
Apr 01, 2011 | 20.01 | 20.16 | 19.94 | 20.14 | 2,804,404 | +0.26(+1.31%) |
Mar 31, 2011 | 19.88 | 19.98 | 19.79 | 19.88 | 5,776,764 | +0.05(+0.26%) |
Mar 30, 2011 | 19.73 | 19.89 | 19.68 | 19.82 | 5,500,804 | +0.27(+1.36%) |
Mar 29, 2011 | 19.34 | 19.58 | 19.32 | 19.56 | 4,785,831 | +0.03(+0.14%) |
Mar 28, 2011 | 19.49 | 19.57 | 19.37 | 19.53 | 4,635,804 | +0.01(+0.03%) |
Mar 25, 2011 | 19.45 | 19.66 | 19.41 | 19.53 | 8,748,131 | +0.08(+0.41%) |
Mar 24, 2011 | 19.24 | 19.48 | 19.19 | 19.45 | 3,364,038 | +0.33(+1.74%) |
Mar 23, 2011 | 18.98 | 19.17 | 18.90 | 19.11 | 5,447,074 | +0.00(+0.00%) |
Mar 22, 2011 | 19.23 | 19.25 | 18.98 | 19.11 | 2,505,075 | -0.07(-0.38%) |
Mar 21, 2011 | 19.17 | 19.23 | 19.11 | 19.19 | 4,785,741 | +0.36(+1.89%) |
Mar 18, 2011 | 19.06 | 19.06 | 18.71 | 18.83 | 3,053,378 | +0.17(+0.94%) |
Mar 17, 2011 | 18.66 | 18.82 | 18.56 | 18.66 | 5,556,393 | +0.59(+3.28%) |
Mar 16, 2011 | 18.46 | 18.59 | 17.93 | 18.06 | 10,255,129 | -0.52(-2.79%) |
Mar 15, 2011 | 18.49 | 18.65 | 18.41 | 18.58 | 9,095,452 | -0.66(-3.43%) |
Mar 14, 2011 | 19.12 | 19.27 | 19.02 | 19.24 | 4,747,904 | -0.24(-1.25%) |
Mar 11, 2011 | 19.44 | 19.53 | 19.29 | 19.49 | 8,016,280 | -0.27(-1.34%) |
Mar 10, 2011 | 19.72 | 19.81 | 19.64 | 19.75 | 4,993,242 | -0.07(-0.34%) |
Mar 09, 2011 | 19.88 | 19.90 | 19.75 | 19.82 | 3,680,325 | -0.02(-0.09%) |
Mar 08, 2011 | 19.62 | 19.91 | 19.55 | 19.84 | 3,381,301 | -0.09(-0.45%) |
Mar 07, 2011 | 20.09 | 20.15 | 19.86 | 19.93 | 5,146,139 | -0.13(-0.65%) |
Mar 04, 2011 | 20.41 | 20.43 | 19.99 | 20.06 | 4,886,086 | -0.37(-1.82%) |
Mar 03, 2011 | 20.34 | 20.48 | 20.14 | 20.43 | 18,762,408 | +0.42(+2.09%) |
Mar 02, 2011 | 19.97 | 20.18 | 19.97 | 20.01 | 13,146,740 | +0.14(+0.68%) |
Mar 01, 2011 | 19.81 | 20.12 | 19.63 | 19.88 | 30,944,770 | +0.36(+1.85%) |
Feb 28, 2011 | 19.50 | 19.62 | 19.41 | 19.51 | 2,952,866 | +0.23(+1.17%) |
Feb 25, 2011 | 19.25 | 19.33 | 19.20 | 19.29 | 1,951,558 | +0.02(+0.09%) |
Feb 24, 2011 | 19.17 | 19.31 | 19.10 | 19.27 | 3,760,330 | +0.16(+0.83%) |
Feb 23, 2011 | 19.05 | 19.20 | 18.96 | 19.11 | 5,405,851 | +0.16(+0.86%) |
Feb 22, 2011 | 19.10 | 19.12 | 18.85 | 18.95 | 4,981,763 | -0.66(-3.37%) |
Feb 18, 2011 | 19.49 | 19.67 | 19.42 | 19.61 | 3,673,492 | -0.12(-0.63%) |
Feb 17, 2011 | 19.64 | 19.78 | 19.62 | 19.73 | 3,058,313 | +0.01(+0.06%) |
Feb 16, 2011 | 19.58 | 19.78 | 19.47 | 19.72 | 7,614,636 | +0.26(+1.33%) |
Feb 15, 2011 | 19.06 | 19.60 | 18.96 | 19.46 | 10,286,540 | +0.37(+1.92%) |
Feb 14, 2011 | 18.99 | 19.15 | 18.94 | 19.10 | 2,864,460 | -0.01(-0.03%) |
Feb 11, 2011 | 19.02 | 19.15 | 19.00 | 19.10 | 4,189,682 | -0.33(-1.69%) |
Feb 10, 2011 | 19.20 | 19.43 | 19.13 | 19.43 | 3,195,784 | -0.15(-0.75%) |
Feb 09, 2011 | 19.46 | 19.60 | 19.40 | 19.58 | 4,081,531 | -0.16(-0.83%) |
Feb 08, 2011 | 19.71 | 19.81 | 19.60 | 19.74 | 4,760,151 | +0.21(+1.10%) |
Feb 07, 2011 | 19.28 | 19.53 | 19.24 | 19.53 | 5,263,038 | +0.11(+0.58%) |
Feb 04, 2011 | 19.21 | 19.42 | 19.13 | 19.41 | 2,742,864 | +0.04(+0.20%) |
Feb 03, 2011 | 19.29 | 19.41 | 19.09 | 19.37 | 5,602,251 | -0.38(-1.91%) |
Feb 02, 2011 | 19.71 | 19.80 | 19.71 | 19.75 | 3,077,866 | -0.24(-1.21%) |