Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.48 | 26.59 | 26.25 | 26.27 | 9,705,201 | -0.23(-0.86%) |
Apr 28, 2011 | 26.35 | 26.56 | 26.28 | 26.50 | 6,240,634 | +0.07(+0.27%) |
Apr 27, 2011 | 26.11 | 26.47 | 26.11 | 26.42 | 9,889,102 | +0.29(+1.11%) |
Apr 26, 2011 | 25.90 | 26.20 | 25.79 | 26.13 | 9,574,395 | +0.42(+1.63%) |
Apr 25, 2011 | 25.69 | 25.75 | 25.63 | 25.71 | 5,130,857 | -0.02(-0.08%) |
Apr 21, 2011 | 25.64 | 26.06 | 25.57 | 25.74 | 16,347,496 | +0.09(+0.36%) |
Apr 20, 2011 | 25.54 | 25.65 | 25.49 | 25.64 | 10,107,186 | +0.31(+1.20%) |
Apr 19, 2011 | 25.37 | 25.57 | 25.13 | 25.34 | 8,895,996 | +0.06(+0.22%) |
Apr 18, 2011 | 25.33 | 25.44 | 25.10 | 25.28 | 16,140,978 | -0.28(-1.08%) |
Apr 15, 2011 | 25.48 | 25.59 | 25.45 | 25.56 | 16,146,665 | +0.18(+0.73%) |
Apr 14, 2011 | 25.27 | 25.48 | 25.16 | 25.37 | 13,519,862 | +0.05(+0.20%) |
Apr 13, 2011 | 25.48 | 25.51 | 25.30 | 25.32 | 7,137,539 | -0.11(-0.45%) |
Apr 12, 2011 | 25.38 | 25.58 | 25.35 | 25.44 | 5,042,795 | -0.02(-0.08%) |
Apr 11, 2011 | 25.40 | 25.59 | 25.36 | 25.46 | 7,999,329 | +0.13(+0.50%) |
Apr 08, 2011 | 25.45 | 25.45 | 25.25 | 25.33 | 8,622,767 | -0.03(-0.11%) |
Apr 07, 2011 | 25.31 | 25.40 | 25.18 | 25.36 | 9,571,911 | +0.01(+0.03%) |
Apr 06, 2011 | 24.91 | 25.41 | 24.91 | 25.35 | 14,566,843 | +0.50(+2.03%) |
Apr 05, 2011 | 24.81 | 25.02 | 24.81 | 24.85 | 5,866,362 | -0.01(-0.06%) |
Apr 04, 2011 | 24.93 | 24.97 | 24.82 | 24.86 | 7,152,716 | +0.03(+0.11%) |
Apr 01, 2011 | 24.99 | 25.04 | 24.76 | 24.83 | 9,009,124 | -0.13(-0.51%) |
Mar 31, 2011 | 25.03 | 25.14 | 24.96 | 24.96 | 8,258,625 | -0.01(-0.03%) |
Mar 30, 2011 | 24.75 | 25.01 | 24.69 | 24.97 | 8,709,129 | +0.35(+1.44%) |
Mar 29, 2011 | 24.40 | 24.64 | 24.37 | 24.61 | 6,233,281 | +0.19(+0.78%) |
Mar 28, 2011 | 24.46 | 24.58 | 24.40 | 24.42 | 7,059,891 | -0.05(-0.20%) |
Mar 25, 2011 | 24.55 | 24.63 | 24.45 | 24.47 | 6,696,057 | -0.09(-0.35%) |
Mar 24, 2011 | 24.44 | 24.63 | 24.36 | 24.56 | 4,910,832 | +0.17(+0.70%) |
Mar 23, 2011 | 24.47 | 24.50 | 24.25 | 24.39 | 5,180,904 | -0.15(-0.61%) |
Mar 22, 2011 | 24.53 | 24.66 | 24.49 | 24.54 | 5,633,613 | +0.01(+0.03%) |
Mar 21, 2011 | 24.51 | 24.58 | 24.39 | 24.53 | 6,564,105 | +0.06(+0.23%) |
Mar 18, 2011 | 24.47 | 24.50 | 24.29 | 24.47 | 8,844,906 | +0.25(+1.03%) |
Mar 17, 2011 | 24.03 | 24.33 | 24.03 | 24.22 | 23,881,072 | +0.35(+1.49%) |
Mar 16, 2011 | 24.20 | 24.20 | 23.75 | 23.87 | 12,375,750 | -0.33(-1.38%) |
Mar 15, 2011 | 24.17 | 24.65 | 24.13 | 24.20 | 10,694,796 | -0.45(-1.81%) |
Mar 14, 2011 | 24.62 | 24.76 | 24.53 | 24.65 | 16,188,329 | -0.09(-0.37%) |
Mar 11, 2011 | 24.76 | 24.84 | 24.63 | 24.74 | 7,240,670 | +0.06(+0.26%) |
Mar 10, 2011 | 24.91 | 24.98 | 24.66 | 24.68 | 7,977,438 | -0.23(-0.91%) |
Mar 09, 2011 | 24.78 | 24.97 | 24.74 | 24.91 | 6,612,738 | +0.08(+0.31%) |
Mar 08, 2011 | 24.61 | 24.91 | 24.54 | 24.83 | 9,737,981 | +0.23(+0.92%) |
Mar 07, 2011 | 24.57 | 24.68 | 24.49 | 24.60 | 10,001,266 | +0.04(+0.17%) |
Mar 04, 2011 | 24.44 | 24.63 | 24.42 | 24.56 | 9,743,497 | +0.15(+0.61%) |
Mar 03, 2011 | 24.16 | 24.61 | 24.14 | 24.41 | 9,962,103 | +0.08(+0.32%) |
Mar 02, 2011 | 24.26 | 24.34 | 24.17 | 24.33 | 6,860,523 | +0.01(+0.06%) |
Mar 01, 2011 | 24.49 | 24.66 | 24.31 | 24.32 | 6,818,348 | -0.21(-0.87%) |
Feb 28, 2011 | 24.30 | 24.53 | 24.24 | 24.53 | 8,246,738 | +0.33(+1.38%) |
Feb 25, 2011 | 24.22 | 24.25 | 24.13 | 24.20 | 8,202,158 | -0.01(-0.06%) |
Feb 24, 2011 | 24.15 | 24.30 | 24.10 | 24.21 | 7,857,150 | +0.05(+0.21%) |
Feb 23, 2011 | 24.39 | 24.45 | 24.14 | 24.16 | 8,350,099 | -0.28(-1.13%) |
Feb 22, 2011 | 24.35 | 24.56 | 24.27 | 24.44 | 11,031,334 | -0.12(-0.49%) |
Feb 18, 2011 | 24.70 | 24.74 | 24.52 | 24.56 | 10,254,113 | -0.18(-0.75%) |
Feb 17, 2011 | 24.51 | 24.79 | 24.49 | 24.74 | 5,901,884 | +0.14(+0.58%) |
Feb 16, 2011 | 24.47 | 24.61 | 24.38 | 24.60 | 8,038,997 | +0.13(+0.55%) |
Feb 15, 2011 | 24.53 | 24.54 | 24.44 | 24.47 | 8,655,566 | -0.06(-0.26%) |
Feb 14, 2011 | 24.54 | 24.60 | 24.48 | 24.53 | 10,169,045 | +0.03(+0.12%) |
Feb 11, 2011 | 24.84 | 24.84 | 24.49 | 24.50 | 12,827,340 | -0.43(-1.74%) |
Feb 10, 2011 | 24.98 | 25.09 | 24.87 | 24.93 | 10,156,616 | -0.11(-0.45%) |
Feb 09, 2011 | 25.09 | 25.06 | 24.90 | 25.05 | 9,166,412 | -0.04(-0.17%) |
Feb 08, 2011 | 25.11 | 25.14 | 25.03 | 25.09 | 11,008,907 | +0.03(+0.11%) |
Feb 07, 2011 | 24.92 | 25.10 | 24.86 | 25.06 | 30,298,412 | +0.19(+0.76%) |
Feb 04, 2011 | 24.97 | 24.97 | 24.77 | 24.87 | 28,349,472 | +0.11(+0.45%) |
Feb 03, 2011 | 24.72 | 24.96 | 24.70 | 24.76 | 28,600,236 | -0.04(-0.14%) |
Feb 02, 2011 | 24.63 | 24.86 | 24.56 | 24.79 | 9,651,438 | +0.15(+0.60%) |