Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.28 | 24.73 | 24.22 | 24.36 | 18,142,200 | +0.14(+0.56%) |
Apr 28, 2011 | 24.11 | 24.36 | 23.90 | 24.22 | 20,828,670 | +0.10(+0.41%) |
Apr 27, 2011 | 23.89 | 24.13 | 23.74 | 24.12 | 19,689,432 | +0.39(+1.63%) |
Apr 26, 2011 | 23.83 | 23.92 | 23.50 | 23.74 | 20,668,794 | +0.10(+0.42%) |
Apr 25, 2011 | 23.59 | 23.67 | 23.02 | 23.64 | 20,350,242 | +0.14(+0.61%) |
Apr 21, 2011 | 22.81 | 23.53 | 22.78 | 23.49 | 24,948,484 | +0.77(+3.41%) |
Apr 20, 2011 | 22.59 | 23.06 | 22.33 | 22.72 | 29,038,596 | +0.26(+1.15%) |
Apr 19, 2011 | 22.63 | 22.70 | 22.14 | 22.46 | 26,237,280 | -0.29(-1.27%) |
Apr 18, 2011 | 22.82 | 23.03 | 22.70 | 22.75 | 16,790,596 | -0.20(-0.89%) |
Apr 15, 2011 | 23.22 | 23.32 | 22.91 | 22.95 | 13,026,052 | -0.26(-1.11%) |
Apr 14, 2011 | 23.27 | 23.43 | 23.04 | 23.21 | 11,917,946 | -0.21(-0.91%) |
Apr 13, 2011 | 23.71 | 23.77 | 23.22 | 23.43 | 18,155,940 | -0.08(-0.35%) |
Apr 12, 2011 | 23.08 | 23.79 | 22.85 | 23.51 | 25,884,668 | +0.15(+0.64%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.19 | 23.36 | 19,993,098 | -0.57(-2.38%) |
Apr 08, 2011 | 24.59 | 24.86 | 23.78 | 23.93 | 21,161,524 | -0.60(-2.44%) |
Apr 07, 2011 | 24.93 | 24.93 | 24.34 | 24.53 | 14,813,337 | -0.43(-1.70%) |
Apr 06, 2011 | 25.05 | 25.26 | 24.69 | 24.95 | 10,749,534 | +0.00(+0.00%) |
Apr 05, 2011 | 24.53 | 24.95 | 24.37 | 24.95 | 13,316,205 | +0.36(+1.48%) |
Apr 04, 2011 | 24.67 | 24.84 | 24.44 | 24.59 | 16,245,447 | -0.02(-0.06%) |
Apr 01, 2011 | 23.83 | 24.77 | 23.41 | 24.60 | 39,374,412 | +1.05(+4.45%) |
Mar 31, 2011 | 23.84 | 23.95 | 23.53 | 23.55 | 11,825,308 | -0.39(-1.65%) |
Mar 30, 2011 | 23.65 | 24.02 | 23.56 | 23.95 | 10,087,282 | +0.34(+1.45%) |
Mar 29, 2011 | 23.48 | 23.66 | 23.29 | 23.61 | 12,860,268 | +0.19(+0.81%) |
Mar 28, 2011 | 23.97 | 23.97 | 23.42 | 23.42 | 13,574,437 | -0.47(-1.97%) |
Mar 25, 2011 | 23.90 | 24.06 | 23.60 | 23.89 | 20,083,154 | +0.06(+0.25%) |
Mar 24, 2011 | 23.77 | 23.99 | 23.71 | 23.83 | 20,724,546 | +0.17(+0.74%) |
Mar 23, 2011 | 23.23 | 23.74 | 22.92 | 23.65 | 30,320,396 | +0.32(+1.37%) |
Mar 22, 2011 | 23.74 | 23.80 | 23.16 | 23.33 | 22,371,930 | -0.41(-1.73%) |
Mar 21, 2011 | 23.96 | 24.00 | 23.71 | 23.74 | 17,366,162 | -0.43(-1.79%) |
Mar 18, 2011 | 24.09 | 24.25 | 23.85 | 24.18 | 12,991,011 | +0.31(+1.30%) |
Mar 17, 2011 | 24.43 | 24.59 | 23.78 | 23.87 | 14,525,324 | -0.26(-1.07%) |
Mar 16, 2011 | 24.61 | 24.69 | 23.84 | 24.12 | 18,640,380 | -0.43(-1.76%) |
Mar 15, 2011 | 24.24 | 24.66 | 23.98 | 24.56 | 28,274,974 | +0.58(+2.41%) |
Mar 14, 2011 | 24.40 | 24.52 | 23.86 | 23.98 | 13,142,924 | -0.26(-1.06%) |
Mar 11, 2011 | 23.72 | 24.33 | 23.71 | 24.24 | 18,475,896 | +0.39(+1.62%) |
Mar 10, 2011 | 23.89 | 24.12 | 23.49 | 23.85 | 50,496,640 | -0.63(-2.57%) |
Mar 09, 2011 | 24.85 | 24.87 | 24.37 | 24.48 | 14,789,435 | -0.36(-1.44%) |
Mar 08, 2011 | 24.09 | 24.91 | 24.06 | 24.84 | 19,114,056 | +0.77(+3.22%) |
Mar 07, 2011 | 24.56 | 24.67 | 23.93 | 24.06 | 19,862,422 | -0.52(-2.13%) |
Mar 04, 2011 | 25.10 | 25.11 | 24.30 | 24.59 | 31,941,844 | -0.49(-1.94%) |
Mar 03, 2011 | 25.07 | 25.18 | 24.78 | 25.07 | 23,189,150 | +0.11(+0.46%) |
Mar 02, 2011 | 24.97 | 25.18 | 24.74 | 24.96 | 18,846,992 | -0.05(-0.21%) |
Mar 01, 2011 | 25.57 | 25.62 | 24.62 | 25.01 | 35,991,936 | -0.44(-1.73%) |
Feb 28, 2011 | 25.42 | 25.61 | 24.94 | 25.45 | 20,928,016 | +0.21(+0.84%) |
Feb 25, 2011 | 25.56 | 25.96 | 25.09 | 25.24 | 38,239,040 | +0.17(+0.70%) |
Feb 24, 2011 | 26.49 | 26.57 | 24.33 | 25.07 | 83,719,040 | -1.19(-4.54%) |
Feb 23, 2011 | 27.21 | 27.28 | 25.66 | 26.26 | 37,140,300 | -0.90(-3.30%) |
Feb 22, 2011 | 27.22 | 27.44 | 26.91 | 27.15 | 18,359,104 | -0.56(-2.03%) |
Feb 18, 2011 | 27.65 | 27.90 | 27.62 | 27.71 | 8,982,765 | +0.11(+0.38%) |
Feb 17, 2011 | 27.74 | 27.86 | 27.56 | 27.61 | 9,831,424 | -0.29(-1.03%) |
Feb 16, 2011 | 27.41 | 27.96 | 27.34 | 27.90 | 11,435,819 | +0.49(+1.77%) |
Feb 15, 2011 | 27.47 | 27.64 | 27.18 | 27.41 | 13,616,829 | -0.14(-0.50%) |
Feb 14, 2011 | 27.74 | 27.75 | 26.93 | 27.55 | 9,381,140 | -0.12(-0.44%) |
Feb 11, 2011 | 27.15 | 27.76 | 26.99 | 27.67 | 17,808,408 | +0.43(+1.59%) |
Feb 10, 2011 | 27.46 | 27.81 | 26.96 | 27.24 | 15,205,403 | -0.40(-1.46%) |
Feb 09, 2011 | 27.95 | 28.02 | 27.54 | 27.64 | 8,430,175 | -0.36(-1.30%) |
Feb 08, 2011 | 28.06 | 28.12 | 27.63 | 28.00 | 8,224,169 | +0.14(+0.52%) |
Feb 07, 2011 | 28.05 | 28.15 | 27.79 | 27.86 | 9,654,604 | +0.08(+0.30%) |
Feb 04, 2011 | 27.52 | 27.88 | 27.24 | 27.78 | 14,646,050 | +0.40(+1.47%) |
Feb 03, 2011 | 27.30 | 27.37 | 26.67 | 27.37 | 25,493,470 | +0.29(+1.06%) |
Feb 02, 2011 | 27.68 | 27.75 | 27.01 | 27.08 | 22,967,744 | -0.58(-2.11%) |