Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.22 | 24.66 | 24.16 | 24.29 | 18,191,942 | +0.14(+0.56%) |
Apr 28, 2011 | 24.04 | 24.30 | 23.83 | 24.16 | 20,885,776 | +0.10(+0.41%) |
Apr 27, 2011 | 23.82 | 24.07 | 23.68 | 24.06 | 19,743,416 | +0.39(+1.63%) |
Apr 26, 2011 | 23.76 | 23.85 | 23.44 | 23.67 | 20,725,462 | +0.10(+0.42%) |
Apr 25, 2011 | 23.53 | 23.60 | 22.95 | 23.57 | 20,406,036 | +0.14(+0.61%) |
Apr 21, 2011 | 22.75 | 23.47 | 22.72 | 23.43 | 25,016,886 | +0.77(+3.41%) |
Apr 20, 2011 | 22.53 | 23.00 | 22.27 | 22.66 | 29,118,212 | +0.26(+1.15%) |
Apr 19, 2011 | 22.57 | 22.64 | 22.08 | 22.40 | 26,309,216 | -0.29(-1.27%) |
Apr 18, 2011 | 22.76 | 22.97 | 22.63 | 22.69 | 16,836,632 | -0.20(-0.89%) |
Apr 15, 2011 | 23.16 | 23.26 | 22.85 | 22.89 | 13,061,766 | -0.26(-1.11%) |
Apr 14, 2011 | 23.20 | 23.36 | 22.98 | 23.15 | 11,950,622 | -0.21(-0.91%) |
Apr 13, 2011 | 23.64 | 23.71 | 23.16 | 23.36 | 18,205,720 | -0.08(-0.35%) |
Apr 12, 2011 | 23.01 | 23.73 | 22.79 | 23.44 | 25,955,638 | +0.15(+0.64%) |
Apr 11, 2011 | 23.73 | 23.81 | 23.13 | 23.29 | 20,047,914 | -0.57(-2.38%) |
Apr 08, 2011 | 24.53 | 24.79 | 23.71 | 23.86 | 21,219,544 | -0.60(-2.45%) |
Apr 07, 2011 | 24.86 | 24.86 | 24.28 | 24.46 | 14,853,952 | -0.42(-1.70%) |
Apr 06, 2011 | 24.98 | 25.19 | 24.62 | 24.88 | 10,779,007 | +0.00(+0.00%) |
Apr 05, 2011 | 24.47 | 24.88 | 24.30 | 24.88 | 13,352,714 | +0.36(+1.48%) |
Apr 04, 2011 | 24.60 | 24.77 | 24.38 | 24.52 | 16,289,988 | -0.02(-0.06%) |
Apr 01, 2011 | 23.76 | 24.70 | 23.35 | 24.54 | 39,482,368 | +1.04(+4.45%) |
Mar 31, 2011 | 23.77 | 23.88 | 23.47 | 23.49 | 11,857,730 | -0.39(-1.65%) |
Mar 30, 2011 | 23.59 | 23.95 | 23.50 | 23.88 | 10,114,938 | +0.34(+1.45%) |
Mar 29, 2011 | 23.41 | 23.60 | 23.23 | 23.54 | 12,895,527 | +0.19(+0.81%) |
Mar 28, 2011 | 23.91 | 23.91 | 23.35 | 23.35 | 13,611,655 | -0.47(-1.97%) |
Mar 25, 2011 | 23.84 | 24.00 | 23.54 | 23.82 | 20,138,216 | +0.06(+0.26%) |
Mar 24, 2011 | 23.71 | 23.92 | 23.65 | 23.76 | 20,781,368 | +0.17(+0.74%) |
Mar 23, 2011 | 23.16 | 23.68 | 22.86 | 23.59 | 30,403,528 | +0.32(+1.37%) |
Mar 22, 2011 | 23.68 | 23.73 | 23.10 | 23.27 | 22,433,268 | -0.41(-1.73%) |
Mar 21, 2011 | 23.90 | 23.94 | 23.64 | 23.68 | 17,413,776 | -0.43(-1.79%) |
Mar 18, 2011 | 24.03 | 24.19 | 23.79 | 24.11 | 13,026,629 | +0.31(+1.30%) |
Mar 17, 2011 | 24.36 | 24.52 | 23.72 | 23.80 | 14,565,149 | -0.26(-1.07%) |
Mar 16, 2011 | 24.54 | 24.63 | 23.77 | 24.06 | 18,691,486 | -0.43(-1.76%) |
Mar 15, 2011 | 24.17 | 24.60 | 23.91 | 24.49 | 28,352,498 | +0.58(+2.41%) |
Mar 14, 2011 | 24.33 | 24.45 | 23.79 | 23.91 | 13,178,959 | -0.26(-1.06%) |
Mar 11, 2011 | 23.66 | 24.27 | 23.65 | 24.17 | 18,526,552 | +0.39(+1.62%) |
Mar 10, 2011 | 23.82 | 24.06 | 23.43 | 23.79 | 50,635,088 | -0.63(-2.57%) |
Mar 09, 2011 | 24.78 | 24.80 | 24.30 | 24.41 | 14,829,984 | -0.36(-1.44%) |
Mar 08, 2011 | 24.03 | 24.85 | 23.99 | 24.77 | 19,166,462 | +0.77(+3.22%) |
Mar 07, 2011 | 24.49 | 24.60 | 23.86 | 24.00 | 19,916,880 | -0.52(-2.13%) |
Mar 04, 2011 | 25.03 | 25.04 | 24.23 | 24.52 | 32,029,420 | -0.48(-1.94%) |
Mar 03, 2011 | 25.00 | 25.11 | 24.72 | 25.00 | 23,252,730 | +0.11(+0.46%) |
Mar 02, 2011 | 24.91 | 25.11 | 24.67 | 24.89 | 18,898,666 | -0.05(-0.21%) |
Mar 01, 2011 | 25.50 | 25.55 | 24.55 | 24.94 | 36,090,616 | -0.44(-1.73%) |
Feb 28, 2011 | 25.35 | 25.54 | 24.88 | 25.38 | 20,985,396 | +0.21(+0.84%) |
Feb 25, 2011 | 25.49 | 25.89 | 25.02 | 25.17 | 38,343,880 | +0.17(+0.70%) |
Feb 24, 2011 | 26.42 | 26.50 | 24.26 | 25.00 | 83,948,576 | -1.19(-4.54%) |
Feb 23, 2011 | 27.14 | 27.21 | 25.59 | 26.19 | 37,242,128 | -0.89(-3.30%) |
Feb 22, 2011 | 27.15 | 27.37 | 26.84 | 27.08 | 18,409,440 | -0.56(-2.03%) |
Feb 18, 2011 | 27.57 | 27.83 | 27.54 | 27.64 | 9,007,394 | +0.11(+0.38%) |
Feb 17, 2011 | 27.67 | 27.78 | 27.48 | 27.53 | 9,858,379 | -0.29(-1.03%) |
Feb 16, 2011 | 27.34 | 27.89 | 27.27 | 27.82 | 11,467,173 | +0.48(+1.77%) |
Feb 15, 2011 | 27.40 | 27.56 | 27.10 | 27.34 | 13,654,163 | -0.14(-0.50%) |
Feb 14, 2011 | 27.67 | 27.68 | 26.85 | 27.47 | 9,406,861 | -0.12(-0.44%) |
Feb 11, 2011 | 27.07 | 27.68 | 26.91 | 27.59 | 17,857,234 | +0.43(+1.59%) |
Feb 10, 2011 | 27.38 | 27.74 | 26.89 | 27.16 | 15,247,093 | -0.40(-1.46%) |
Feb 09, 2011 | 27.87 | 27.94 | 27.46 | 27.56 | 8,453,289 | -0.36(-1.30%) |
Feb 08, 2011 | 27.99 | 28.05 | 27.56 | 27.93 | 8,246,718 | +0.14(+0.52%) |
Feb 07, 2011 | 27.97 | 28.08 | 27.71 | 27.78 | 9,681,075 | +0.08(+0.30%) |
Feb 04, 2011 | 27.44 | 27.81 | 27.17 | 27.70 | 14,686,206 | +0.40(+1.47%) |
Feb 03, 2011 | 27.23 | 27.30 | 26.59 | 27.30 | 25,563,366 | +0.29(+1.07%) |
Feb 02, 2011 | 27.60 | 27.68 | 26.93 | 27.01 | 23,030,716 | -0.58(-2.11%) |