Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.36 | 23.59 | 23.32 | 23.44 | 1,595,273 | +0.12(+0.50%) |
Apr 28, 2011 | 23.61 | 23.63 | 23.18 | 23.32 | 2,576,580 | -0.31(-1.31%) |
Apr 27, 2011 | 23.86 | 23.86 | 23.38 | 23.63 | 1,910,578 | -0.25(-1.04%) |
Apr 26, 2011 | 24.08 | 24.17 | 23.69 | 23.88 | 2,009,455 | -0.08(-0.32%) |
Apr 25, 2011 | 24.45 | 24.53 | 23.80 | 23.96 | 4,802,186 | +0.27(+1.14%) |
Apr 21, 2011 | 23.66 | 23.81 | 23.42 | 23.69 | 2,467,265 | +0.33(+1.42%) |
Apr 20, 2011 | 23.27 | 23.39 | 23.14 | 23.35 | 2,218,074 | +0.46(+1.99%) |
Apr 19, 2011 | 22.62 | 22.91 | 22.62 | 22.90 | 1,842,445 | +0.32(+1.40%) |
Apr 18, 2011 | 22.89 | 22.97 | 22.45 | 22.58 | 2,117,132 | -0.66(-2.86%) |
Apr 15, 2011 | 23.40 | 23.62 | 23.18 | 23.25 | 2,132,211 | +0.02(+0.10%) |
Apr 14, 2011 | 22.98 | 23.25 | 22.85 | 23.22 | 1,331,838 | +0.03(+0.13%) |
Apr 13, 2011 | 23.30 | 23.40 | 22.95 | 23.19 | 1,269,893 | +0.05(+0.23%) |
Apr 12, 2011 | 23.10 | 23.34 | 23.04 | 23.14 | 1,330,343 | -0.12(-0.50%) |
Apr 11, 2011 | 23.56 | 23.62 | 23.15 | 23.25 | 1,245,674 | -0.22(-0.92%) |
Apr 08, 2011 | 24.18 | 24.24 | 23.40 | 23.47 | 942,117 | -0.52(-2.16%) |
Apr 07, 2011 | 24.22 | 24.45 | 23.95 | 23.99 | 1,586,283 | -0.23(-0.96%) |
Apr 06, 2011 | 24.31 | 24.60 | 24.13 | 24.22 | 1,232,759 | -0.02(-0.06%) |
Apr 05, 2011 | 23.88 | 24.35 | 23.83 | 24.24 | 1,184,473 | +0.28(+1.16%) |
Apr 04, 2011 | 24.04 | 24.09 | 23.80 | 23.96 | 958,009 | -0.05(-0.23%) |
Apr 01, 2011 | 23.87 | 24.27 | 23.87 | 24.01 | 2,012,500 | +0.36(+1.54%) |
Mar 31, 2011 | 23.22 | 23.76 | 23.17 | 23.65 | 2,864,665 | +0.36(+1.56%) |
Mar 30, 2011 | 23.04 | 23.37 | 22.94 | 23.29 | 2,676,182 | +0.36(+1.58%) |
Mar 29, 2011 | 22.67 | 22.95 | 22.53 | 22.92 | 1,477,752 | +0.25(+1.09%) |
Mar 28, 2011 | 23.01 | 23.03 | 22.57 | 22.67 | 1,447,401 | -0.30(-1.31%) |
Mar 25, 2011 | 22.85 | 23.03 | 22.76 | 22.98 | 2,530,926 | +0.24(+1.05%) |
Mar 24, 2011 | 22.91 | 22.96 | 22.58 | 22.74 | 2,619,578 | -0.04(-0.17%) |
Mar 23, 2011 | 22.88 | 22.91 | 22.57 | 22.78 | 2,084,388 | -0.15(-0.67%) |
Mar 22, 2011 | 23.42 | 23.45 | 22.77 | 22.93 | 2,043,656 | -0.49(-2.11%) |
Mar 21, 2011 | 23.57 | 23.61 | 23.40 | 23.42 | 1,040,268 | +0.45(+1.95%) |
Mar 18, 2011 | 23.27 | 23.29 | 22.88 | 22.98 | 1,593,472 | +0.09(+0.41%) |
Mar 17, 2011 | 23.44 | 23.48 | 22.80 | 22.88 | 1,696,334 | -0.19(-0.84%) |
Mar 16, 2011 | 23.16 | 23.28 | 22.87 | 23.08 | 2,246,466 | -0.19(-0.83%) |
Mar 15, 2011 | 23.18 | 23.47 | 23.18 | 23.27 | 1,867,828 | -0.07(-0.30%) |
Mar 14, 2011 | 23.46 | 23.69 | 23.15 | 23.34 | 1,687,800 | -0.39(-1.63%) |
Mar 11, 2011 | 23.26 | 23.86 | 23.26 | 23.73 | 1,857,866 | +0.39(+1.69%) |
Mar 10, 2011 | 23.83 | 23.87 | 23.18 | 23.33 | 2,901,328 | -0.87(-3.58%) |
Mar 09, 2011 | 24.71 | 24.81 | 24.18 | 24.20 | 3,117,094 | -1.13(-4.46%) |
Mar 08, 2011 | 24.86 | 25.48 | 24.65 | 25.33 | 1,277,988 | +0.52(+2.09%) |
Mar 07, 2011 | 25.39 | 25.63 | 24.69 | 24.81 | 1,469,764 | -0.54(-2.13%) |
Mar 04, 2011 | 25.65 | 25.66 | 25.08 | 25.35 | 1,865,941 | +0.05(+0.21%) |
Mar 03, 2011 | 24.68 | 25.73 | 24.68 | 25.29 | 1,963,437 | +0.90(+3.71%) |
Mar 02, 2011 | 24.17 | 24.48 | 24.13 | 24.39 | 846,900 | +0.17(+0.70%) |
Mar 01, 2011 | 24.76 | 24.92 | 24.10 | 24.22 | 1,029,388 | -0.43(-1.76%) |
Feb 28, 2011 | 24.83 | 24.97 | 24.59 | 24.65 | 1,495,999 | +0.02(+0.06%) |
Feb 25, 2011 | 24.45 | 24.66 | 24.28 | 24.64 | 1,580,030 | +0.32(+1.34%) |
Feb 24, 2011 | 24.11 | 24.41 | 24.01 | 24.31 | 2,246,392 | +0.22(+0.90%) |
Feb 23, 2011 | 24.69 | 24.87 | 23.96 | 24.10 | 1,752,779 | -0.53(-2.13%) |
Feb 22, 2011 | 24.78 | 25.06 | 24.61 | 24.62 | 1,867,985 | -0.47(-1.87%) |
Feb 18, 2011 | 24.95 | 25.16 | 24.95 | 25.09 | 1,867,875 | +0.08(+0.31%) |
Feb 17, 2011 | 25.00 | 25.12 | 24.88 | 25.01 | 1,087,448 | -0.07(-0.28%) |
Feb 16, 2011 | 25.05 | 25.21 | 24.93 | 25.08 | 1,030,871 | +0.08(+0.31%) |
Feb 15, 2011 | 25.14 | 25.20 | 24.74 | 25.01 | 1,277,248 | -0.25(-1.01%) |
Feb 14, 2011 | 25.55 | 25.55 | 25.18 | 25.26 | 1,649,142 | -0.32(-1.26%) |
Feb 11, 2011 | 25.55 | 25.67 | 25.49 | 25.58 | 1,628,501 | +0.01(+0.03%) |
Feb 10, 2011 | 25.48 | 25.76 | 25.43 | 25.58 | 1,897,558 | -0.14(-0.54%) |
Feb 09, 2011 | 25.74 | 25.84 | 25.53 | 25.71 | 1,510,150 | -0.12(-0.45%) |
Feb 08, 2011 | 25.82 | 25.85 | 25.61 | 25.83 | 1,474,731 | +0.06(+0.24%) |
Feb 07, 2011 | 25.85 | 26.28 | 25.75 | 25.77 | 2,023,738 | -0.09(-0.36%) |
Feb 04, 2011 | 25.25 | 25.88 | 24.78 | 25.86 | 2,020,737 | +0.65(+2.59%) |
Feb 03, 2011 | 24.59 | 25.28 | 24.59 | 25.21 | 3,334,700 | +0.72(+2.95%) |
Feb 02, 2011 | 24.31 | 24.61 | 24.11 | 24.48 | 1,441,513 | +0.02(+0.09%) |