Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.24 | 27.42 | 27.10 | 27.25 | 631,148 | +0.08(+0.28%) |
Apr 28, 2011 | 26.94 | 27.18 | 26.92 | 27.18 | 2,237,301 | -0.09(-0.34%) |
Apr 27, 2011 | 27.05 | 27.31 | 26.97 | 27.27 | 655,292 | +0.34(+1.26%) |
Apr 26, 2011 | 26.86 | 27.05 | 26.83 | 26.93 | 639,122 | +0.23(+0.86%) |
Apr 25, 2011 | 26.53 | 26.70 | 26.51 | 26.70 | 474,234 | +0.18(+0.68%) |
Apr 21, 2011 | 26.54 | 26.71 | 26.42 | 26.52 | 531,043 | +0.08(+0.32%) |
Apr 20, 2011 | 26.54 | 26.60 | 26.37 | 26.44 | 653,188 | +0.36(+1.36%) |
Apr 19, 2011 | 25.98 | 26.10 | 25.87 | 26.08 | 688,076 | +0.44(+1.71%) |
Apr 18, 2011 | 25.74 | 25.74 | 25.38 | 25.64 | 444,003 | -0.42(-1.60%) |
Apr 15, 2011 | 26.04 | 26.12 | 25.95 | 26.06 | 406,871 | +0.19(+0.74%) |
Apr 14, 2011 | 25.72 | 25.95 | 25.67 | 25.87 | 410,111 | +0.19(+0.75%) |
Apr 13, 2011 | 25.74 | 25.74 | 25.53 | 25.68 | 491,788 | +0.34(+1.34%) |
Apr 12, 2011 | 25.44 | 25.49 | 25.26 | 25.34 | 974,761 | +0.00(+0.01%) |
Apr 11, 2011 | 25.43 | 25.51 | 25.30 | 25.33 | 816,416 | -0.25(-0.98%) |
Apr 08, 2011 | 25.57 | 25.61 | 25.42 | 25.58 | 420,267 | +0.16(+0.62%) |
Apr 07, 2011 | 25.44 | 25.50 | 25.31 | 25.43 | 1,140,795 | -0.41(-1.58%) |
Apr 06, 2011 | 25.85 | 25.93 | 25.71 | 25.83 | 1,149,177 | +0.00(+0.01%) |
Apr 05, 2011 | 25.80 | 25.89 | 25.72 | 25.83 | 641,534 | +0.31(+1.21%) |
Apr 04, 2011 | 25.60 | 25.61 | 25.40 | 25.52 | 1,899,503 | +0.18(+0.69%) |
Apr 01, 2011 | 25.19 | 25.47 | 25.07 | 25.35 | 1,117,001 | +0.32(+1.28%) |
Mar 31, 2011 | 25.25 | 25.34 | 25.02 | 25.02 | 880,805 | -0.22(-0.86%) |
Mar 30, 2011 | 24.91 | 25.24 | 24.91 | 25.24 | 993,182 | +0.66(+2.68%) |
Mar 29, 2011 | 24.55 | 24.59 | 24.33 | 24.58 | 1,232,764 | +0.48(+1.99%) |
Mar 28, 2011 | 24.14 | 24.17 | 24.02 | 24.10 | 1,281,462 | -0.04(-0.18%) |
Mar 25, 2011 | 24.15 | 24.30 | 24.10 | 24.15 | 1,191,960 | -0.13(-0.55%) |
Mar 24, 2011 | 24.08 | 24.33 | 24.02 | 24.28 | 931,403 | -0.06(-0.24%) |
Mar 23, 2011 | 23.77 | 24.34 | 23.71 | 24.34 | 1,013,096 | +0.32(+1.33%) |
Mar 22, 2011 | 23.82 | 24.08 | 23.82 | 24.02 | 1,057,267 | +0.14(+0.58%) |
Mar 21, 2011 | 23.81 | 23.88 | 23.79 | 23.88 | 1,241,528 | +0.29(+1.23%) |
Mar 18, 2011 | 23.60 | 23.73 | 23.50 | 23.59 | 1,149,634 | +0.20(+0.86%) |
Mar 17, 2011 | 23.00 | 23.43 | 22.92 | 23.39 | 2,637,651 | +0.59(+2.59%) |
Mar 16, 2011 | 23.29 | 23.33 | 22.70 | 22.80 | 1,591,818 | -0.72(-3.07%) |
Mar 15, 2011 | 24.00 | 23.53 | 23.32 | 23.52 | 1,582,031 | -0.48(-2.01%) |
Mar 14, 2011 | 23.76 | 24.01 | 23.76 | 24.00 | 635,048 | -0.09(-0.38%) |
Mar 11, 2011 | 23.94 | 24.22 | 23.89 | 24.10 | 423,374 | -0.13(-0.52%) |
Mar 10, 2011 | 24.21 | 24.32 | 24.09 | 24.22 | 903,932 | -0.47(-1.91%) |
Mar 09, 2011 | 24.52 | 24.78 | 24.46 | 24.70 | 1,499,334 | -0.61(-2.43%) |
Mar 08, 2011 | 25.09 | 25.33 | 24.96 | 25.31 | 983,205 | +0.25(+1.01%) |
Mar 07, 2011 | 25.23 | 25.29 | 24.93 | 25.06 | 783,780 | -0.20(-0.78%) |
Mar 04, 2011 | 25.29 | 25.35 | 25.05 | 25.26 | 420,493 | -0.09(-0.37%) |
Mar 03, 2011 | 25.32 | 25.42 | 25.27 | 25.35 | 460,651 | +0.41(+1.66%) |
Mar 02, 2011 | 24.94 | 25.19 | 24.89 | 24.93 | 438,358 | -0.05(-0.21%) |
Mar 01, 2011 | 25.09 | 25.14 | 24.90 | 24.99 | 2,295,769 | -0.08(-0.32%) |
Feb 28, 2011 | 25.04 | 25.14 | 24.91 | 25.07 | 944,921 | +0.27(+1.10%) |
Feb 25, 2011 | 24.60 | 24.85 | 24.50 | 24.80 | 778,948 | +0.65(+2.69%) |
Feb 24, 2011 | 24.06 | 24.26 | 23.96 | 24.15 | 825,397 | -0.27(-1.11%) |
Feb 23, 2011 | 24.61 | 24.65 | 24.27 | 24.42 | 545,089 | +0.04(+0.18%) |
Feb 22, 2011 | 24.37 | 24.66 | 24.30 | 24.38 | 732,380 | -0.48(-1.91%) |
Feb 18, 2011 | 24.74 | 24.90 | 24.71 | 24.85 | 470,366 | +0.32(+1.30%) |
Feb 17, 2011 | 24.30 | 24.53 | 24.29 | 24.53 | 410,875 | +0.39(+1.60%) |
Feb 16, 2011 | 24.11 | 24.20 | 24.03 | 24.15 | 833,469 | -0.01(-0.04%) |
Feb 15, 2011 | 24.16 | 24.26 | 24.05 | 24.16 | 940,691 | +0.20(+0.85%) |
Feb 14, 2011 | 24.04 | 24.16 | 23.91 | 23.95 | 497,895 | -0.15(-0.60%) |
Feb 11, 2011 | 23.73 | 24.14 | 23.71 | 24.10 | 484,665 | +0.06(+0.24%) |
Feb 10, 2011 | 23.92 | 24.05 | 23.78 | 24.04 | 412,461 | -0.05(-0.21%) |
Feb 09, 2011 | 24.01 | 24.17 | 23.96 | 24.09 | 332,427 | -0.09(-0.37%) |
Feb 08, 2011 | 24.16 | 24.28 | 24.08 | 24.18 | 3,917,214 | -0.16(-0.66%) |
Feb 07, 2011 | 24.16 | 24.38 | 24.16 | 24.34 | 2,302,828 | +0.49(+2.06%) |
Feb 04, 2011 | 23.88 | 23.92 | 23.74 | 23.85 | 1,402,575 | -0.08(-0.32%) |
Feb 03, 2011 | 23.81 | 23.92 | 23.71 | 23.92 | 2,765,055 | +0.40(+1.68%) |
Feb 02, 2011 | 23.49 | 23.60 | 23.43 | 23.53 | 1,066,393 | +0.28(+1.20%) |