Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.44 | 26.55 | 26.21 | 26.23 | 9,718,976 | -0.23(-0.86%) |
Apr 28, 2011 | 26.32 | 26.52 | 26.24 | 26.46 | 6,249,491 | +0.07(+0.27%) |
Apr 27, 2011 | 26.08 | 26.43 | 26.07 | 26.39 | 9,903,138 | +0.29(+1.11%) |
Apr 26, 2011 | 25.86 | 26.17 | 25.75 | 26.10 | 9,587,984 | +0.42(+1.63%) |
Apr 25, 2011 | 25.66 | 25.71 | 25.59 | 25.68 | 5,138,139 | -0.02(-0.08%) |
Apr 21, 2011 | 25.60 | 26.02 | 25.53 | 25.70 | 16,370,698 | +0.09(+0.36%) |
Apr 20, 2011 | 25.51 | 25.61 | 25.45 | 25.61 | 10,121,531 | +0.30(+1.20%) |
Apr 19, 2011 | 25.33 | 25.53 | 25.09 | 25.30 | 8,908,622 | +0.06(+0.22%) |
Apr 18, 2011 | 25.30 | 25.40 | 25.07 | 25.25 | 16,163,887 | -0.28(-1.08%) |
Apr 15, 2011 | 25.44 | 25.56 | 25.41 | 25.52 | 16,169,582 | +0.18(+0.73%) |
Apr 14, 2011 | 25.24 | 25.44 | 25.13 | 25.34 | 13,539,051 | +0.05(+0.20%) |
Apr 13, 2011 | 25.44 | 25.47 | 25.26 | 25.29 | 7,147,669 | -0.11(-0.45%) |
Apr 12, 2011 | 25.35 | 25.54 | 25.31 | 25.40 | 5,049,953 | -0.02(-0.08%) |
Apr 11, 2011 | 25.36 | 25.55 | 25.32 | 25.42 | 8,010,682 | +0.13(+0.50%) |
Apr 08, 2011 | 25.41 | 25.41 | 25.22 | 25.30 | 8,635,005 | -0.03(-0.11%) |
Apr 07, 2011 | 25.27 | 25.37 | 25.14 | 25.32 | 9,585,496 | +0.01(+0.03%) |
Apr 06, 2011 | 24.87 | 25.37 | 24.87 | 25.32 | 14,587,517 | +0.50(+2.03%) |
Apr 05, 2011 | 24.78 | 24.98 | 24.77 | 24.81 | 5,874,689 | -0.01(-0.06%) |
Apr 04, 2011 | 24.89 | 24.93 | 24.79 | 24.83 | 7,162,868 | +0.03(+0.11%) |
Apr 01, 2011 | 24.96 | 25.01 | 24.72 | 24.80 | 9,021,910 | -0.13(-0.51%) |
Mar 31, 2011 | 24.99 | 25.10 | 24.92 | 24.93 | 8,270,347 | -0.01(-0.03%) |
Mar 30, 2011 | 24.71 | 24.97 | 24.66 | 24.93 | 8,721,490 | +0.35(+1.44%) |
Mar 29, 2011 | 24.37 | 24.60 | 24.33 | 24.58 | 6,242,128 | +0.19(+0.78%) |
Mar 28, 2011 | 24.42 | 24.54 | 24.37 | 24.39 | 7,069,911 | -0.05(-0.20%) |
Mar 25, 2011 | 24.52 | 24.60 | 24.42 | 24.44 | 6,705,561 | -0.09(-0.35%) |
Mar 24, 2011 | 24.41 | 24.59 | 24.33 | 24.52 | 4,917,802 | +0.17(+0.70%) |
Mar 23, 2011 | 24.44 | 24.47 | 24.22 | 24.35 | 5,188,258 | -0.15(-0.61%) |
Mar 22, 2011 | 24.49 | 24.63 | 24.45 | 24.50 | 5,641,608 | +0.01(+0.03%) |
Mar 21, 2011 | 24.47 | 24.54 | 24.36 | 24.49 | 6,573,422 | +0.06(+0.23%) |
Mar 18, 2011 | 24.44 | 24.47 | 24.25 | 24.44 | 8,857,460 | +0.25(+1.03%) |
Mar 17, 2011 | 24.00 | 24.30 | 24.00 | 24.19 | 23,914,968 | +0.35(+1.49%) |
Mar 16, 2011 | 24.17 | 24.17 | 23.72 | 23.84 | 12,393,315 | -0.33(-1.38%) |
Mar 15, 2011 | 24.14 | 24.62 | 24.10 | 24.17 | 10,709,975 | -0.45(-1.81%) |
Mar 14, 2011 | 24.59 | 24.73 | 24.49 | 24.62 | 16,211,305 | -0.09(-0.37%) |
Mar 11, 2011 | 24.73 | 24.81 | 24.59 | 24.71 | 7,250,947 | +0.06(+0.26%) |
Mar 10, 2011 | 24.88 | 24.95 | 24.62 | 24.64 | 7,988,761 | -0.23(-0.91%) |
Mar 09, 2011 | 24.74 | 24.93 | 24.71 | 24.87 | 6,622,124 | +0.08(+0.31%) |
Mar 08, 2011 | 24.57 | 24.88 | 24.50 | 24.79 | 9,751,802 | +0.23(+0.92%) |
Mar 07, 2011 | 24.53 | 24.65 | 24.45 | 24.57 | 10,015,461 | +0.04(+0.17%) |
Mar 04, 2011 | 24.41 | 24.59 | 24.38 | 24.52 | 9,757,326 | +0.15(+0.61%) |
Mar 03, 2011 | 24.13 | 24.57 | 24.10 | 24.37 | 9,976,242 | +0.08(+0.32%) |
Mar 02, 2011 | 24.23 | 24.31 | 24.13 | 24.30 | 6,870,260 | +0.01(+0.06%) |
Mar 01, 2011 | 24.45 | 24.63 | 24.27 | 24.28 | 6,828,025 | -0.21(-0.87%) |
Feb 28, 2011 | 24.27 | 24.49 | 24.20 | 24.49 | 8,258,443 | +0.33(+1.38%) |
Feb 25, 2011 | 24.19 | 24.22 | 24.10 | 24.16 | 8,213,799 | -0.01(-0.06%) |
Feb 24, 2011 | 24.12 | 24.27 | 24.07 | 24.18 | 7,868,301 | +0.05(+0.21%) |
Feb 23, 2011 | 24.36 | 24.42 | 24.10 | 24.13 | 8,361,951 | -0.28(-1.13%) |
Feb 22, 2011 | 24.32 | 24.52 | 24.24 | 24.40 | 11,046,991 | -0.12(-0.49%) |
Feb 18, 2011 | 24.66 | 24.71 | 24.48 | 24.52 | 10,268,667 | -0.18(-0.75%) |
Feb 17, 2011 | 24.47 | 24.75 | 24.46 | 24.71 | 5,910,261 | +0.14(+0.58%) |
Feb 16, 2011 | 24.44 | 24.57 | 24.35 | 24.57 | 8,050,407 | +0.13(+0.55%) |
Feb 15, 2011 | 24.49 | 24.50 | 24.41 | 24.43 | 8,667,851 | -0.06(-0.26%) |
Feb 14, 2011 | 24.50 | 24.56 | 24.45 | 24.49 | 10,183,478 | +0.03(+0.12%) |
Feb 11, 2011 | 24.81 | 24.81 | 24.45 | 24.47 | 12,845,546 | -0.43(-1.74%) |
Feb 10, 2011 | 24.95 | 25.05 | 24.84 | 24.90 | 10,171,035 | -0.11(-0.45%) |
Feb 09, 2011 | 25.05 | 25.02 | 24.86 | 25.01 | 9,179,425 | -0.04(-0.17%) |
Feb 08, 2011 | 25.07 | 25.11 | 24.99 | 25.05 | 11,024,536 | +0.03(+0.11%) |
Feb 07, 2011 | 24.88 | 25.07 | 24.82 | 25.02 | 30,341,424 | +0.19(+0.76%) |
Feb 04, 2011 | 24.93 | 24.93 | 24.74 | 24.84 | 28,389,718 | +0.11(+0.45%) |
Feb 03, 2011 | 24.69 | 24.92 | 24.67 | 24.72 | 28,640,840 | -0.03(-0.14%) |
Feb 02, 2011 | 24.59 | 24.82 | 24.53 | 24.76 | 9,665,139 | +0.15(+0.60%) |