Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.44 | 26.55 | 26.21 | 26.23 | 9,718,810 | -0.23(-0.86%) |
Apr 28, 2011 | 26.32 | 26.52 | 26.24 | 26.46 | 6,249,384 | +0.07(+0.27%) |
Apr 27, 2011 | 26.08 | 26.43 | 26.07 | 26.39 | 9,902,969 | +0.29(+1.11%) |
Apr 26, 2011 | 25.86 | 26.17 | 25.75 | 26.10 | 9,587,820 | +0.42(+1.63%) |
Apr 25, 2011 | 25.66 | 25.71 | 25.59 | 25.68 | 5,138,051 | -0.02(-0.08%) |
Apr 21, 2011 | 25.60 | 26.02 | 25.53 | 25.70 | 16,370,418 | +0.09(+0.36%) |
Apr 20, 2011 | 25.51 | 25.61 | 25.45 | 25.61 | 10,121,358 | +0.30(+1.20%) |
Apr 19, 2011 | 25.33 | 25.53 | 25.09 | 25.30 | 8,908,470 | +0.06(+0.22%) |
Apr 18, 2011 | 25.30 | 25.40 | 25.07 | 25.25 | 16,163,611 | -0.28(-1.08%) |
Apr 15, 2011 | 25.44 | 25.56 | 25.41 | 25.52 | 16,169,306 | +0.18(+0.73%) |
Apr 14, 2011 | 25.24 | 25.44 | 25.13 | 25.34 | 13,538,820 | +0.05(+0.20%) |
Apr 13, 2011 | 25.44 | 25.47 | 25.26 | 25.29 | 7,147,547 | -0.11(-0.45%) |
Apr 12, 2011 | 25.35 | 25.54 | 25.31 | 25.40 | 5,049,866 | -0.02(-0.08%) |
Apr 11, 2011 | 25.36 | 25.55 | 25.32 | 25.42 | 8,010,546 | +0.13(+0.50%) |
Apr 08, 2011 | 25.41 | 25.41 | 25.22 | 25.30 | 8,634,858 | -0.03(-0.11%) |
Apr 07, 2011 | 25.27 | 25.37 | 25.14 | 25.32 | 9,585,332 | +0.01(+0.03%) |
Apr 06, 2011 | 24.87 | 25.37 | 24.87 | 25.32 | 14,587,268 | +0.50(+2.03%) |
Apr 05, 2011 | 24.78 | 24.98 | 24.77 | 24.81 | 5,874,588 | -0.01(-0.06%) |
Apr 04, 2011 | 24.89 | 24.93 | 24.79 | 24.83 | 7,162,746 | +0.03(+0.11%) |
Apr 01, 2011 | 24.96 | 25.01 | 24.72 | 24.80 | 9,021,756 | -0.13(-0.51%) |
Mar 31, 2011 | 24.99 | 25.10 | 24.92 | 24.93 | 8,270,206 | -0.01(-0.03%) |
Mar 30, 2011 | 24.71 | 24.97 | 24.66 | 24.93 | 8,721,341 | +0.35(+1.44%) |
Mar 29, 2011 | 24.37 | 24.60 | 24.33 | 24.58 | 6,242,021 | +0.19(+0.78%) |
Mar 28, 2011 | 24.42 | 24.54 | 24.37 | 24.39 | 7,069,790 | -0.05(-0.20%) |
Mar 25, 2011 | 24.52 | 24.60 | 24.42 | 24.44 | 6,705,446 | -0.08(-0.35%) |
Mar 24, 2011 | 24.41 | 24.59 | 24.33 | 24.52 | 4,917,718 | +0.17(+0.70%) |
Mar 23, 2011 | 24.44 | 24.47 | 24.22 | 24.35 | 5,188,169 | -0.15(-0.61%) |
Mar 22, 2011 | 24.50 | 24.63 | 24.45 | 24.50 | 5,641,512 | +0.01(+0.03%) |
Mar 21, 2011 | 24.47 | 24.54 | 24.36 | 24.50 | 6,573,309 | +0.06(+0.23%) |
Mar 18, 2011 | 24.44 | 24.47 | 24.25 | 24.44 | 8,857,309 | +0.25(+1.03%) |
Mar 17, 2011 | 24.00 | 24.30 | 24.00 | 24.19 | 23,914,558 | +0.35(+1.49%) |
Mar 16, 2011 | 24.17 | 24.17 | 23.72 | 23.84 | 12,393,103 | -0.33(-1.38%) |
Mar 15, 2011 | 24.14 | 24.62 | 24.10 | 24.17 | 10,709,792 | -0.45(-1.81%) |
Mar 14, 2011 | 24.59 | 24.73 | 24.50 | 24.62 | 16,211,028 | -0.09(-0.37%) |
Mar 11, 2011 | 24.73 | 24.81 | 24.59 | 24.71 | 7,250,823 | +0.06(+0.26%) |
Mar 10, 2011 | 24.88 | 24.95 | 24.62 | 24.64 | 7,988,625 | -0.23(-0.91%) |
Mar 09, 2011 | 24.74 | 24.93 | 24.71 | 24.87 | 6,622,010 | +0.08(+0.31%) |
Mar 08, 2011 | 24.57 | 24.88 | 24.50 | 24.79 | 9,751,636 | +0.23(+0.92%) |
Mar 07, 2011 | 24.53 | 24.65 | 24.45 | 24.57 | 10,015,290 | +0.04(+0.17%) |
Mar 04, 2011 | 24.41 | 24.59 | 24.38 | 24.52 | 9,757,159 | +0.15(+0.61%) |
Mar 03, 2011 | 24.13 | 24.57 | 24.11 | 24.37 | 9,976,072 | +0.08(+0.32%) |
Mar 02, 2011 | 24.23 | 24.31 | 24.13 | 24.30 | 6,870,142 | +0.01(+0.06%) |
Mar 01, 2011 | 24.45 | 24.63 | 24.28 | 24.28 | 6,827,909 | -0.21(-0.87%) |
Feb 28, 2011 | 24.27 | 24.50 | 24.20 | 24.50 | 8,258,302 | +0.33(+1.38%) |
Feb 25, 2011 | 24.19 | 24.22 | 24.10 | 24.16 | 8,213,659 | -0.01(-0.06%) |
Feb 24, 2011 | 24.12 | 24.27 | 24.07 | 24.18 | 7,868,167 | +0.05(+0.21%) |
Feb 23, 2011 | 24.36 | 24.42 | 24.11 | 24.13 | 8,361,808 | -0.28(-1.13%) |
Feb 22, 2011 | 24.32 | 24.52 | 24.24 | 24.40 | 11,046,802 | -0.12(-0.49%) |
Feb 18, 2011 | 24.67 | 24.71 | 24.48 | 24.52 | 10,268,491 | -0.18(-0.75%) |
Feb 17, 2011 | 24.47 | 24.75 | 24.46 | 24.71 | 5,910,160 | +0.14(+0.58%) |
Feb 16, 2011 | 24.44 | 24.57 | 24.35 | 24.57 | 8,050,269 | +0.13(+0.55%) |
Feb 15, 2011 | 24.50 | 24.50 | 24.41 | 24.43 | 8,667,703 | -0.06(-0.26%) |
Feb 14, 2011 | 24.50 | 24.56 | 24.45 | 24.50 | 10,183,305 | +0.03(+0.12%) |
Feb 11, 2011 | 24.81 | 24.81 | 24.45 | 24.47 | 12,845,326 | -0.43(-1.74%) |
Feb 10, 2011 | 24.95 | 25.05 | 24.84 | 24.90 | 10,170,860 | -0.11(-0.45%) |
Feb 09, 2011 | 25.05 | 25.02 | 24.86 | 25.01 | 9,179,267 | -0.04(-0.17%) |
Feb 08, 2011 | 25.07 | 25.11 | 24.99 | 25.05 | 11,024,346 | +0.03(+0.11%) |
Feb 07, 2011 | 24.89 | 25.07 | 24.82 | 25.02 | 30,340,902 | +0.19(+0.76%) |
Feb 04, 2011 | 24.93 | 24.93 | 24.74 | 24.84 | 28,389,230 | +0.11(+0.45%) |
Feb 03, 2011 | 24.69 | 24.92 | 24.67 | 24.72 | 28,640,346 | -0.04(-0.14%) |
Feb 02, 2011 | 24.59 | 24.82 | 24.53 | 24.76 | 9,664,973 | +0.15(+0.60%) |