Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.24 | 27.41 | 27.09 | 27.25 | 631,319 | +0.08(+0.28%) |
Apr 28, 2011 | 26.93 | 27.17 | 26.91 | 27.17 | 2,237,908 | -0.09(-0.34%) |
Apr 27, 2011 | 27.04 | 27.31 | 26.97 | 27.26 | 655,469 | +0.34(+1.26%) |
Apr 26, 2011 | 26.85 | 27.04 | 26.82 | 26.92 | 639,296 | +0.23(+0.86%) |
Apr 25, 2011 | 26.53 | 26.70 | 26.50 | 26.69 | 474,363 | +0.18(+0.68%) |
Apr 21, 2011 | 26.53 | 26.70 | 26.42 | 26.51 | 531,187 | +0.08(+0.32%) |
Apr 20, 2011 | 26.53 | 26.60 | 26.37 | 26.43 | 653,365 | +0.36(+1.36%) |
Apr 19, 2011 | 25.97 | 26.09 | 25.86 | 26.07 | 688,263 | +0.44(+1.71%) |
Apr 18, 2011 | 25.73 | 25.73 | 25.37 | 25.64 | 444,123 | -0.42(-1.60%) |
Apr 15, 2011 | 26.03 | 26.11 | 25.94 | 26.05 | 406,982 | +0.19(+0.74%) |
Apr 14, 2011 | 25.71 | 25.95 | 25.67 | 25.86 | 410,222 | +0.19(+0.75%) |
Apr 13, 2011 | 25.73 | 25.73 | 25.53 | 25.67 | 491,922 | +0.34(+1.34%) |
Apr 12, 2011 | 25.43 | 25.49 | 25.25 | 25.33 | 975,025 | +0.00(+0.01%) |
Apr 11, 2011 | 25.42 | 25.50 | 25.29 | 25.33 | 816,638 | -0.25(-0.98%) |
Apr 08, 2011 | 25.56 | 25.60 | 25.41 | 25.58 | 420,381 | +0.16(+0.62%) |
Apr 07, 2011 | 25.44 | 25.50 | 25.31 | 25.42 | 1,141,105 | -0.41(-1.58%) |
Apr 06, 2011 | 25.85 | 25.93 | 25.70 | 25.83 | 1,149,489 | +0.00(+0.01%) |
Apr 05, 2011 | 25.79 | 25.89 | 25.71 | 25.82 | 641,708 | +0.31(+1.21%) |
Apr 04, 2011 | 25.59 | 25.60 | 25.39 | 25.52 | 1,900,019 | +0.18(+0.69%) |
Apr 01, 2011 | 25.18 | 25.46 | 25.06 | 25.34 | 1,117,304 | +0.32(+1.28%) |
Mar 31, 2011 | 25.24 | 25.33 | 25.01 | 25.02 | 881,044 | -0.22(-0.86%) |
Mar 30, 2011 | 24.90 | 25.24 | 24.90 | 25.23 | 993,452 | +0.66(+2.68%) |
Mar 29, 2011 | 24.54 | 24.59 | 24.32 | 24.58 | 1,233,099 | +0.48(+1.99%) |
Mar 28, 2011 | 24.13 | 24.16 | 24.01 | 24.10 | 1,281,810 | -0.04(-0.18%) |
Mar 25, 2011 | 24.14 | 24.29 | 24.09 | 24.14 | 1,192,283 | -0.13(-0.55%) |
Mar 24, 2011 | 24.07 | 24.33 | 24.01 | 24.27 | 931,656 | -0.06(-0.24%) |
Mar 23, 2011 | 23.76 | 24.33 | 23.71 | 24.33 | 1,013,371 | +0.32(+1.33%) |
Mar 22, 2011 | 23.81 | 24.07 | 23.81 | 24.01 | 1,057,554 | +0.14(+0.58%) |
Mar 21, 2011 | 23.80 | 23.87 | 23.78 | 23.87 | 1,241,865 | +0.29(+1.23%) |
Mar 18, 2011 | 23.59 | 23.72 | 23.49 | 23.58 | 1,149,946 | +0.20(+0.86%) |
Mar 17, 2011 | 23.00 | 23.42 | 22.91 | 23.38 | 2,638,367 | +0.59(+2.59%) |
Mar 16, 2011 | 23.29 | 23.32 | 22.70 | 22.79 | 1,592,250 | -0.72(-3.07%) |
Mar 15, 2011 | 24.00 | 23.52 | 23.31 | 23.52 | 1,582,461 | -0.48(-2.01%) |
Mar 14, 2011 | 23.75 | 24.00 | 23.75 | 24.00 | 635,220 | -0.09(-0.38%) |
Mar 11, 2011 | 23.93 | 24.22 | 23.88 | 24.09 | 423,489 | -0.13(-0.52%) |
Mar 10, 2011 | 24.20 | 24.32 | 24.08 | 24.22 | 904,177 | -0.47(-1.91%) |
Mar 09, 2011 | 24.51 | 24.77 | 24.45 | 24.69 | 1,499,741 | -0.61(-2.43%) |
Mar 08, 2011 | 25.08 | 25.32 | 24.96 | 25.31 | 983,472 | +0.25(+1.01%) |
Mar 07, 2011 | 25.23 | 25.28 | 24.92 | 25.05 | 783,993 | -0.20(-0.78%) |
Mar 04, 2011 | 25.29 | 25.34 | 25.04 | 25.25 | 420,607 | -0.09(-0.37%) |
Mar 03, 2011 | 25.31 | 25.42 | 25.27 | 25.34 | 460,776 | +0.41(+1.66%) |
Mar 02, 2011 | 24.94 | 25.18 | 24.89 | 24.93 | 438,477 | -0.05(-0.21%) |
Mar 01, 2011 | 25.09 | 25.13 | 24.89 | 24.98 | 2,296,393 | -0.08(-0.32%) |
Feb 28, 2011 | 25.03 | 25.13 | 24.90 | 25.06 | 945,178 | +0.27(+1.10%) |
Feb 25, 2011 | 24.59 | 24.84 | 24.49 | 24.79 | 779,160 | +0.65(+2.69%) |
Feb 24, 2011 | 24.05 | 24.25 | 23.96 | 24.14 | 825,621 | -0.27(-1.11%) |
Feb 23, 2011 | 24.61 | 24.64 | 24.26 | 24.41 | 545,237 | +0.04(+0.18%) |
Feb 22, 2011 | 24.37 | 24.65 | 24.29 | 24.37 | 732,578 | -0.48(-1.91%) |
Feb 18, 2011 | 24.73 | 24.89 | 24.71 | 24.84 | 470,494 | +0.32(+1.30%) |
Feb 17, 2011 | 24.29 | 24.53 | 24.28 | 24.53 | 410,986 | +0.39(+1.60%) |
Feb 16, 2011 | 24.10 | 24.20 | 24.03 | 24.14 | 833,695 | -0.01(-0.04%) |
Feb 15, 2011 | 24.15 | 24.25 | 24.05 | 24.15 | 940,947 | +0.20(+0.85%) |
Feb 14, 2011 | 24.03 | 24.15 | 23.90 | 23.95 | 498,030 | -0.15(-0.60%) |
Feb 11, 2011 | 23.72 | 24.14 | 23.70 | 24.09 | 484,796 | +0.06(+0.24%) |
Feb 10, 2011 | 23.92 | 24.05 | 23.77 | 24.03 | 412,572 | -0.05(-0.21%) |
Feb 09, 2011 | 24.00 | 24.16 | 23.96 | 24.08 | 332,518 | -0.09(-0.37%) |
Feb 08, 2011 | 24.16 | 24.27 | 24.07 | 24.17 | 3,918,277 | -0.16(-0.66%) |
Feb 07, 2011 | 24.16 | 24.37 | 24.15 | 24.33 | 2,303,453 | +0.49(+2.06%) |
Feb 04, 2011 | 23.87 | 23.92 | 23.74 | 23.84 | 1,402,956 | -0.08(-0.32%) |
Feb 03, 2011 | 23.80 | 23.92 | 23.71 | 23.92 | 2,765,806 | +0.40(+1.68%) |
Feb 02, 2011 | 23.49 | 23.59 | 23.42 | 23.52 | 1,066,683 | +0.28(+1.20%) |