Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.89 | 21.96 | 21.78 | 21.83 | 14,524,966 | -0.07(-0.30%) |
Apr 28, 2011 | 21.82 | 22.00 | 21.77 | 21.90 | 15,289,620 | -0.12(-0.54%) |
Apr 27, 2011 | 22.16 | 22.17 | 21.74 | 22.02 | 26,028,914 | +0.10(+0.45%) |
Apr 26, 2011 | 21.74 | 21.94 | 21.71 | 21.92 | 16,668,184 | +0.16(+0.74%) |
Apr 25, 2011 | 21.75 | 21.84 | 21.65 | 21.76 | 18,235,286 | -0.02(-0.11%) |
Apr 21, 2011 | 21.96 | 21.96 | 21.71 | 21.78 | 15,315,317 | +0.06(+0.26%) |
Apr 20, 2011 | 21.79 | 21.83 | 21.66 | 21.72 | 19,901,186 | +0.58(+2.75%) |
Apr 19, 2011 | 21.05 | 21.20 | 21.03 | 21.14 | 11,174,161 | +0.10(+0.47%) |
Apr 18, 2011 | 20.95 | 21.12 | 20.84 | 21.04 | 16,770,780 | -0.23(-1.09%) |
Apr 15, 2011 | 21.28 | 21.35 | 21.14 | 21.28 | 19,548,108 | -0.27(-1.27%) |
Apr 14, 2011 | 21.43 | 21.63 | 21.41 | 21.55 | 19,746,542 | +0.07(+0.31%) |
Apr 13, 2011 | 21.73 | 21.77 | 21.44 | 21.48 | 14,786,825 | +0.05(+0.22%) |
Apr 12, 2011 | 21.80 | 21.83 | 21.35 | 21.44 | 19,104,218 | -0.65(-2.94%) |
Apr 11, 2011 | 22.18 | 22.33 | 22.04 | 22.08 | 14,160,785 | -0.03(-0.15%) |
Apr 08, 2011 | 22.44 | 22.45 | 22.11 | 22.12 | 18,792,246 | -0.10(-0.45%) |
Apr 07, 2011 | 22.14 | 22.23 | 22.02 | 22.22 | 12,513,374 | +0.04(+0.19%) |
Apr 06, 2011 | 22.01 | 22.23 | 21.96 | 22.17 | 16,128,853 | +0.06(+0.28%) |
Apr 05, 2011 | 21.96 | 22.26 | 21.94 | 22.11 | 18,366,152 | +0.40(+1.83%) |
Apr 04, 2011 | 21.85 | 21.86 | 21.59 | 21.72 | 14,814,295 | +0.11(+0.50%) |
Apr 01, 2011 | 21.39 | 21.75 | 21.35 | 21.61 | 23,183,848 | +0.72(+3.44%) |
Mar 31, 2011 | 20.84 | 21.00 | 20.82 | 20.89 | 23,923,856 | -0.21(-0.99%) |
Mar 30, 2011 | 21.10 | 21.10 | 21.10 | 21.10 | 24,537,356 | -0.09(-0.45%) |
Mar 29, 2011 | 21.25 | 21.37 | 21.07 | 21.19 | 38,644,768 | -0.60(-2.74%) |
Mar 28, 2011 | 21.89 | 22.00 | 21.75 | 21.79 | 16,995,818 | -0.39(-1.77%) |
Mar 25, 2011 | 21.95 | 22.31 | 21.92 | 22.18 | 18,018,948 | +0.03(+0.13%) |
Mar 24, 2011 | 22.08 | 22.24 | 21.91 | 22.15 | 24,468,192 | +0.27(+1.25%) |
Mar 23, 2011 | 21.65 | 21.94 | 21.65 | 21.88 | 13,165,510 | +0.23(+1.07%) |
Mar 22, 2011 | 21.78 | 21.79 | 21.58 | 21.64 | 11,427,269 | -0.03(-0.13%) |
Mar 21, 2011 | 21.57 | 21.72 | 21.55 | 21.67 | 11,292,913 | +0.33(+1.53%) |
Mar 18, 2011 | 21.46 | 21.51 | 21.29 | 21.35 | 18,338,484 | +0.20(+0.96%) |
Mar 17, 2011 | 21.00 | 21.25 | 20.84 | 21.14 | 18,623,410 | +0.68(+3.33%) |
Mar 16, 2011 | 20.76 | 20.98 | 20.25 | 20.46 | 25,131,914 | -0.25(-1.21%) |
Mar 15, 2011 | 20.72 | 20.85 | 20.68 | 20.71 | 30,721,794 | -0.62(-2.88%) |
Mar 14, 2011 | 21.37 | 21.44 | 21.06 | 21.33 | 19,602,130 | -0.32(-1.49%) |
Mar 11, 2011 | 21.30 | 21.74 | 21.30 | 21.65 | 29,418,794 | +0.04(+0.20%) |
Mar 10, 2011 | 22.00 | 22.00 | 21.60 | 21.61 | 21,343,458 | -0.83(-3.69%) |
Mar 09, 2011 | 22.46 | 22.51 | 22.33 | 22.43 | 10,725,847 | -0.19(-0.84%) |
Mar 08, 2011 | 22.60 | 22.71 | 22.45 | 22.62 | 13,764,194 | -0.16(-0.71%) |
Mar 07, 2011 | 23.20 | 23.23 | 22.77 | 22.78 | 16,886,982 | -0.19(-0.84%) |
Mar 04, 2011 | 22.87 | 23.01 | 22.66 | 22.98 | 16,817,930 | +0.17(+0.73%) |
Mar 03, 2011 | 22.71 | 22.83 | 22.62 | 22.81 | 12,837,151 | +0.22(+0.98%) |
Mar 02, 2011 | 22.55 | 22.73 | 22.46 | 22.59 | 16,616,092 | +0.07(+0.29%) |
Mar 01, 2011 | 22.88 | 23.01 | 22.48 | 22.52 | 16,642,275 | -0.41(-1.79%) |
Feb 28, 2011 | 22.99 | 23.03 | 22.81 | 22.94 | 11,385,154 | +0.18(+0.77%) |
Feb 25, 2011 | 22.51 | 22.78 | 22.45 | 22.76 | 11,797,853 | +0.34(+1.52%) |
Feb 24, 2011 | 22.73 | 22.82 | 22.42 | 22.42 | 19,004,798 | -0.09(-0.42%) |
Feb 23, 2011 | 22.42 | 22.69 | 22.40 | 22.52 | 21,001,962 | +0.26(+1.17%) |
Feb 22, 2011 | 22.46 | 22.82 | 22.19 | 22.25 | 29,246,204 | -0.43(-1.88%) |
Feb 18, 2011 | 22.76 | 22.77 | 22.54 | 22.68 | 18,201,650 | -0.08(-0.35%) |
Feb 17, 2011 | 22.46 | 22.85 | 22.43 | 22.76 | 21,996,772 | +0.38(+1.69%) |
Feb 16, 2011 | 22.16 | 22.38 | 22.14 | 22.38 | 18,108,774 | +0.12(+0.53%) |
Feb 15, 2011 | 22.24 | 22.41 | 22.20 | 22.26 | 30,505,656 | +0.17(+0.77%) |
Feb 14, 2011 | 21.70 | 22.15 | 21.66 | 22.09 | 21,868,228 | +0.42(+1.94%) |
Feb 11, 2011 | 21.53 | 21.77 | 21.51 | 21.67 | 13,936,157 | -0.06(-0.28%) |
Feb 10, 2011 | 21.60 | 21.84 | 21.56 | 21.73 | 13,027,238 | +0.05(+0.22%) |
Feb 09, 2011 | 21.89 | 21.94 | 21.62 | 21.69 | 14,896,851 | -0.26(-1.16%) |
Feb 08, 2011 | 21.81 | 21.99 | 21.67 | 21.94 | 14,335,200 | +0.12(+0.54%) |
Feb 07, 2011 | 21.84 | 21.88 | 21.72 | 21.83 | 17,408,452 | +0.24(+1.11%) |
Feb 04, 2011 | 21.74 | 21.76 | 21.50 | 21.59 | 23,129,330 | -0.26(-1.18%) |
Feb 03, 2011 | 21.93 | 21.97 | 21.67 | 21.84 | 21,164,940 | -0.26(-1.17%) |
Feb 02, 2011 | 22.36 | 22.40 | 22.05 | 22.10 | 21,052,460 | -0.40(-1.77%) |