Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.53 | 26.63 | 26.29 | 26.31 | 9,688,687 | -0.23(-0.86%) |
Apr 28, 2011 | 26.40 | 26.60 | 26.32 | 26.54 | 6,230,015 | +0.07(+0.27%) |
Apr 27, 2011 | 26.16 | 26.51 | 26.15 | 26.47 | 9,872,275 | +0.29(+1.11%) |
Apr 26, 2011 | 25.94 | 26.25 | 25.83 | 26.18 | 9,558,103 | +0.42(+1.63%) |
Apr 25, 2011 | 25.74 | 25.79 | 25.67 | 25.76 | 5,122,126 | -0.02(-0.08%) |
Apr 21, 2011 | 25.68 | 26.10 | 25.61 | 25.78 | 16,319,679 | +0.09(+0.36%) |
Apr 20, 2011 | 25.59 | 25.69 | 25.53 | 25.69 | 10,089,987 | +0.31(+1.20%) |
Apr 19, 2011 | 25.41 | 25.61 | 25.17 | 25.38 | 8,880,859 | +0.06(+0.22%) |
Apr 18, 2011 | 25.37 | 25.48 | 25.15 | 25.32 | 16,113,513 | -0.28(-1.08%) |
Apr 15, 2011 | 25.52 | 25.64 | 25.49 | 25.60 | 16,119,189 | +0.18(+0.73%) |
Apr 14, 2011 | 25.32 | 25.52 | 25.20 | 25.42 | 13,496,857 | +0.05(+0.20%) |
Apr 13, 2011 | 25.52 | 25.55 | 25.34 | 25.37 | 7,125,394 | -0.11(-0.45%) |
Apr 12, 2011 | 25.42 | 25.62 | 25.39 | 25.48 | 5,034,215 | -0.02(-0.08%) |
Apr 11, 2011 | 25.44 | 25.63 | 25.40 | 25.50 | 7,985,717 | +0.13(+0.50%) |
Apr 08, 2011 | 25.49 | 25.49 | 25.30 | 25.37 | 8,608,094 | -0.03(-0.11%) |
Apr 07, 2011 | 25.35 | 25.45 | 25.22 | 25.40 | 9,555,623 | +0.01(+0.03%) |
Apr 06, 2011 | 24.95 | 25.45 | 24.95 | 25.40 | 14,542,056 | +0.50(+2.03%) |
Apr 05, 2011 | 24.86 | 25.06 | 24.85 | 24.89 | 5,856,380 | -0.01(-0.06%) |
Apr 04, 2011 | 24.97 | 25.01 | 24.86 | 24.91 | 7,140,545 | +0.03(+0.11%) |
Apr 01, 2011 | 25.03 | 25.08 | 24.80 | 24.88 | 8,993,794 | -0.13(-0.51%) |
Mar 31, 2011 | 25.07 | 25.18 | 25.00 | 25.00 | 8,244,573 | -0.01(-0.03%) |
Mar 30, 2011 | 24.79 | 25.05 | 24.73 | 25.01 | 8,694,310 | +0.36(+1.44%) |
Mar 29, 2011 | 24.44 | 24.68 | 24.41 | 24.66 | 6,222,674 | +0.19(+0.78%) |
Mar 28, 2011 | 24.50 | 24.62 | 24.44 | 24.46 | 7,047,878 | -0.05(-0.20%) |
Mar 25, 2011 | 24.59 | 24.67 | 24.49 | 24.51 | 6,684,663 | -0.09(-0.35%) |
Mar 24, 2011 | 24.49 | 24.67 | 24.40 | 24.60 | 4,902,476 | +0.17(+0.70%) |
Mar 23, 2011 | 24.51 | 24.54 | 24.29 | 24.43 | 5,172,088 | -0.15(-0.61%) |
Mar 22, 2011 | 24.57 | 24.71 | 24.53 | 24.58 | 5,624,026 | +0.01(+0.03%) |
Mar 21, 2011 | 24.55 | 24.62 | 24.44 | 24.57 | 6,552,936 | +0.06(+0.23%) |
Mar 18, 2011 | 24.51 | 24.54 | 24.33 | 24.51 | 8,829,856 | +0.25(+1.03%) |
Mar 17, 2011 | 24.07 | 24.37 | 24.07 | 24.27 | 23,840,436 | +0.36(+1.49%) |
Mar 16, 2011 | 24.24 | 24.24 | 23.79 | 23.91 | 12,354,692 | -0.33(-1.38%) |
Mar 15, 2011 | 24.22 | 24.69 | 24.17 | 24.24 | 10,676,598 | -0.45(-1.81%) |
Mar 14, 2011 | 24.66 | 24.81 | 24.57 | 24.69 | 16,160,783 | -0.09(-0.37%) |
Mar 11, 2011 | 24.81 | 24.88 | 24.67 | 24.78 | 7,228,350 | +0.06(+0.26%) |
Mar 10, 2011 | 24.96 | 25.03 | 24.70 | 24.72 | 7,963,864 | -0.23(-0.91%) |
Mar 09, 2011 | 24.82 | 25.01 | 24.78 | 24.95 | 6,601,486 | +0.08(+0.31%) |
Mar 08, 2011 | 24.65 | 24.96 | 24.58 | 24.87 | 9,721,411 | +0.23(+0.92%) |
Mar 07, 2011 | 24.61 | 24.72 | 24.53 | 24.64 | 9,984,248 | +0.04(+0.17%) |
Mar 04, 2011 | 24.49 | 24.67 | 24.46 | 24.60 | 9,726,917 | +0.15(+0.61%) |
Mar 03, 2011 | 24.20 | 24.65 | 24.18 | 24.45 | 9,945,151 | +0.08(+0.32%) |
Mar 02, 2011 | 24.30 | 24.39 | 24.21 | 24.37 | 6,848,849 | +0.01(+0.06%) |
Mar 01, 2011 | 24.53 | 24.71 | 24.35 | 24.36 | 6,806,746 | -0.21(-0.87%) |
Feb 28, 2011 | 24.34 | 24.57 | 24.28 | 24.57 | 8,232,706 | +0.33(+1.38%) |
Feb 25, 2011 | 24.27 | 24.29 | 24.17 | 24.24 | 8,188,201 | -0.01(-0.06%) |
Feb 24, 2011 | 24.19 | 24.34 | 24.14 | 24.25 | 7,843,780 | +0.05(+0.21%) |
Feb 23, 2011 | 24.44 | 24.49 | 24.18 | 24.20 | 8,335,891 | -0.28(-1.13%) |
Feb 22, 2011 | 24.39 | 24.60 | 24.32 | 24.48 | 11,012,563 | -0.12(-0.49%) |
Feb 18, 2011 | 24.74 | 24.78 | 24.56 | 24.60 | 10,236,665 | -0.18(-0.75%) |
Feb 17, 2011 | 24.55 | 24.83 | 24.54 | 24.78 | 5,891,841 | +0.14(+0.58%) |
Feb 16, 2011 | 24.51 | 24.65 | 24.42 | 24.64 | 8,025,318 | +0.14(+0.55%) |
Feb 15, 2011 | 24.57 | 24.58 | 24.49 | 24.51 | 8,640,838 | -0.06(-0.26%) |
Feb 14, 2011 | 24.58 | 24.64 | 24.52 | 24.57 | 10,151,742 | +0.03(+0.12%) |
Feb 11, 2011 | 24.88 | 24.88 | 24.53 | 24.54 | 12,805,513 | -0.43(-1.74%) |
Feb 10, 2011 | 25.03 | 25.13 | 24.91 | 24.98 | 10,139,333 | -0.11(-0.45%) |
Feb 09, 2011 | 25.13 | 25.10 | 24.94 | 25.09 | 9,150,814 | -0.04(-0.17%) |
Feb 08, 2011 | 25.15 | 25.19 | 25.07 | 25.13 | 10,990,174 | +0.03(+0.11%) |
Feb 07, 2011 | 24.96 | 25.14 | 24.90 | 25.10 | 30,246,854 | +0.19(+0.76%) |
Feb 04, 2011 | 25.01 | 25.01 | 24.82 | 24.91 | 28,301,232 | +0.11(+0.45%) |
Feb 03, 2011 | 24.77 | 25.00 | 24.75 | 24.80 | 28,551,570 | -0.04(-0.14%) |
Feb 02, 2011 | 24.67 | 24.90 | 24.60 | 24.84 | 9,635,014 | +0.15(+0.60%) |