Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.65 | 23.79 | 23.60 | 23.76 | 1,050,616 | +0.19(+0.79%) |
Apr 28, 2011 | 23.46 | 23.62 | 23.38 | 23.58 | 2,071,426 | +0.18(+0.76%) |
Apr 27, 2011 | 23.11 | 23.43 | 22.96 | 23.40 | 3,137,971 | +0.66(+2.90%) |
Apr 26, 2011 | 22.60 | 22.76 | 22.52 | 22.74 | 1,179,124 | +0.29(+1.28%) |
Apr 25, 2011 | 22.43 | 22.54 | 22.29 | 22.46 | 1,316,210 | +0.07(+0.30%) |
Apr 21, 2011 | 22.46 | 22.46 | 22.31 | 22.39 | 943,715 | +0.22(+1.00%) |
Apr 20, 2011 | 22.06 | 22.20 | 22.04 | 22.17 | 1,350,539 | +0.71(+3.32%) |
Apr 19, 2011 | 21.35 | 21.46 | 21.31 | 21.46 | 1,050,098 | +0.21(+0.98%) |
Apr 18, 2011 | 21.39 | 21.46 | 20.99 | 21.25 | 2,300,332 | -0.71(-3.24%) |
Apr 15, 2011 | 21.78 | 22.00 | 21.71 | 21.96 | 1,623,753 | -0.15(-0.66%) |
Apr 14, 2011 | 21.93 | 22.16 | 21.86 | 22.11 | 1,344,040 | +0.07(+0.32%) |
Apr 13, 2011 | 22.27 | 22.31 | 21.97 | 22.04 | 972,870 | -0.15(-0.70%) |
Apr 12, 2011 | 22.35 | 22.35 | 22.08 | 22.19 | 1,821,435 | -0.25(-1.12%) |
Apr 11, 2011 | 22.64 | 22.69 | 22.38 | 22.44 | 1,063,033 | -0.22(-0.96%) |
Apr 08, 2011 | 22.59 | 22.67 | 22.52 | 22.66 | 1,835,598 | +0.42(+1.87%) |
Apr 07, 2011 | 22.16 | 22.30 | 22.07 | 22.24 | 1,081,818 | -0.05(-0.22%) |
Apr 06, 2011 | 22.27 | 22.42 | 22.22 | 22.29 | 1,037,048 | +0.06(+0.28%) |
Apr 05, 2011 | 22.04 | 22.31 | 22.00 | 22.23 | 1,046,329 | -0.09(-0.40%) |
Apr 04, 2011 | 22.39 | 22.42 | 22.26 | 22.32 | 984,902 | +0.17(+0.76%) |
Apr 01, 2011 | 21.90 | 22.22 | 21.80 | 22.15 | 1,180,660 | +0.42(+1.95%) |
Mar 31, 2011 | 21.83 | 21.90 | 21.68 | 21.73 | 1,059,802 | -0.04(-0.18%) |
Mar 30, 2011 | 21.61 | 21.81 | 21.57 | 21.77 | 1,217,135 | +0.12(+0.55%) |
Mar 29, 2011 | 21.53 | 21.66 | 21.39 | 21.65 | 1,774,273 | +0.21(+0.97%) |
Mar 28, 2011 | 21.58 | 21.67 | 21.44 | 21.44 | 967,406 | -0.09(-0.41%) |
Mar 25, 2011 | 21.66 | 21.72 | 21.47 | 21.53 | 1,847,239 | -0.24(-1.12%) |
Mar 24, 2011 | 21.44 | 21.77 | 21.35 | 21.77 | 2,029,293 | +0.45(+2.09%) |
Mar 23, 2011 | 21.13 | 21.37 | 21.08 | 21.32 | 1,103,700 | +0.01(+0.04%) |
Mar 22, 2011 | 21.51 | 21.52 | 21.24 | 21.32 | 1,219,803 | +0.04(+0.19%) |
Mar 21, 2011 | 21.07 | 21.28 | 21.07 | 21.28 | 1,408,650 | +0.46(+2.21%) |
Mar 18, 2011 | 21.21 | 21.21 | 20.78 | 20.82 | 2,083,262 | +0.07(+0.32%) |
Mar 17, 2011 | 20.74 | 20.96 | 20.62 | 20.75 | 2,230,401 | +0.68(+3.39%) |
Mar 16, 2011 | 20.69 | 20.81 | 19.91 | 20.07 | 4,554,415 | -0.81(-3.88%) |
Mar 15, 2011 | 20.73 | 20.96 | 20.66 | 20.88 | 2,556,673 | -0.38(-1.79%) |
Mar 14, 2011 | 21.24 | 21.29 | 21.02 | 21.26 | 1,575,721 | -0.22(-1.01%) |
Mar 11, 2011 | 21.25 | 21.55 | 21.25 | 21.47 | 2,017,912 | +0.08(+0.37%) |
Mar 10, 2011 | 21.49 | 21.57 | 21.30 | 21.39 | 2,248,039 | -0.44(-2.01%) |
Mar 09, 2011 | 21.97 | 22.03 | 21.82 | 21.83 | 1,231,035 | -0.18(-0.80%) |
Mar 08, 2011 | 22.01 | 22.14 | 21.92 | 22.01 | 3,984,635 | +0.24(+1.12%) |
Mar 07, 2011 | 22.03 | 22.09 | 21.66 | 21.77 | 1,699,078 | -0.04(-0.18%) |
Mar 04, 2011 | 21.96 | 22.01 | 21.61 | 21.81 | 1,740,774 | +0.04(+0.18%) |
Mar 03, 2011 | 21.73 | 21.83 | 21.54 | 21.77 | 1,890,668 | +0.37(+1.74%) |
Mar 02, 2011 | 21.25 | 21.58 | 21.25 | 21.39 | 2,372,493 | +0.18(+0.83%) |
Mar 01, 2011 | 21.56 | 21.58 | 21.21 | 21.22 | 2,873,960 | -0.38(-1.78%) |
Feb 28, 2011 | 21.67 | 21.76 | 21.49 | 21.60 | 1,617,650 | +0.19(+0.89%) |
Feb 25, 2011 | 21.28 | 21.44 | 21.26 | 21.41 | 1,536,668 | +0.29(+1.36%) |
Feb 24, 2011 | 21.14 | 21.21 | 20.96 | 21.12 | 3,375,758 | +0.37(+1.79%) |
Feb 23, 2011 | 20.85 | 20.96 | 20.65 | 20.75 | 6,588,656 | +0.11(+0.54%) |
Feb 22, 2011 | 20.69 | 21.20 | 20.56 | 20.64 | 4,362,922 | -1.60(-7.20%) |
Feb 18, 2011 | 22.03 | 22.24 | 22.00 | 22.24 | 970,183 | +0.08(+0.38%) |
Feb 17, 2011 | 21.83 | 22.16 | 21.81 | 22.16 | 1,199,209 | +0.03(+0.14%) |
Feb 16, 2011 | 21.88 | 22.16 | 21.83 | 22.13 | 1,365,647 | +0.19(+0.87%) |
Feb 15, 2011 | 21.95 | 22.03 | 21.79 | 21.94 | 1,243,059 | -0.00(-0.02%) |
Feb 14, 2011 | 21.77 | 21.96 | 21.75 | 21.94 | 981,863 | +0.03(+0.12%) |
Feb 11, 2011 | 21.79 | 22.01 | 21.75 | 21.92 | 908,547 | -0.08(-0.36%) |
Feb 10, 2011 | 21.75 | 22.06 | 21.70 | 22.00 | 1,757,216 | +0.03(+0.12%) |
Feb 09, 2011 | 21.93 | 22.05 | 21.86 | 21.97 | 1,680,761 | -0.03(-0.14%) |
Feb 08, 2011 | 21.94 | 22.07 | 21.80 | 22.00 | 1,176,775 | +0.23(+1.06%) |
Feb 07, 2011 | 21.60 | 21.81 | 21.60 | 21.77 | 1,128,971 | -0.07(-0.32%) |
Feb 04, 2011 | 21.86 | 21.98 | 21.73 | 21.84 | 1,588,651 | -0.01(-0.06%) |
Feb 03, 2011 | 21.65 | 21.86 | 21.43 | 21.85 | 1,491,758 | -0.11(-0.52%) |
Feb 02, 2011 | 21.90 | 22.08 | 21.88 | 21.97 | 2,363,468 | -0.13(-0.60%) |