Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.90 | 23.90 | 23.76 | 23.86 | 466,400 | -0.06(-0.23%) |
Apr 28, 2011 | 23.70 | 23.94 | 23.70 | 23.91 | 657,106 | +0.18(+0.78%) |
Apr 27, 2011 | 23.62 | 23.76 | 23.53 | 23.73 | 601,762 | +0.15(+0.63%) |
Apr 26, 2011 | 23.50 | 23.63 | 23.46 | 23.58 | 650,739 | +0.14(+0.62%) |
Apr 25, 2011 | 23.47 | 23.49 | 23.42 | 23.44 | 348,852 | -0.00(-0.02%) |
Apr 21, 2011 | 23.40 | 23.47 | 23.25 | 23.44 | 803,562 | +0.12(+0.52%) |
Apr 20, 2011 | 23.42 | 23.42 | 23.25 | 23.32 | 940,439 | +0.10(+0.41%) |
Apr 19, 2011 | 23.23 | 23.28 | 23.08 | 23.22 | 620,311 | +0.06(+0.28%) |
Apr 18, 2011 | 23.20 | 23.24 | 23.03 | 23.16 | 1,215,202 | -0.29(-1.25%) |
Apr 15, 2011 | 23.51 | 23.56 | 23.38 | 23.45 | 960,987 | +0.02(+0.10%) |
Apr 14, 2011 | 23.42 | 23.47 | 23.29 | 23.43 | 1,155,440 | -0.13(-0.56%) |
Apr 13, 2011 | 23.89 | 23.90 | 23.50 | 23.56 | 1,343,978 | -0.14(-0.59%) |
Apr 12, 2011 | 23.66 | 23.84 | 23.59 | 23.70 | 669,460 | -0.10(-0.42%) |
Apr 11, 2011 | 23.83 | 23.97 | 23.76 | 23.80 | 1,084,170 | -0.01(-0.03%) |
Apr 08, 2011 | 24.13 | 24.17 | 23.76 | 23.81 | 540,535 | -0.21(-0.88%) |
Apr 07, 2011 | 24.13 | 24.21 | 23.96 | 24.02 | 973,439 | -0.13(-0.53%) |
Apr 06, 2011 | 24.01 | 24.16 | 23.93 | 24.15 | 916,050 | +0.26(+1.11%) |
Apr 05, 2011 | 23.86 | 23.94 | 23.81 | 23.88 | 873,687 | -0.00(-0.02%) |
Apr 04, 2011 | 23.92 | 23.99 | 23.81 | 23.89 | 864,774 | +0.00(+0.02%) |
Apr 01, 2011 | 23.86 | 23.98 | 23.80 | 23.88 | 957,790 | +0.19(+0.81%) |
Mar 31, 2011 | 23.62 | 23.74 | 23.60 | 23.69 | 696,787 | -0.03(-0.12%) |
Mar 30, 2011 | 23.63 | 23.80 | 23.58 | 23.72 | 861,268 | +0.21(+0.90%) |
Mar 29, 2011 | 23.44 | 23.51 | 23.30 | 23.51 | 960,159 | +0.05(+0.22%) |
Mar 28, 2011 | 23.53 | 23.60 | 23.45 | 23.46 | 572,341 | -0.04(-0.19%) |
Mar 25, 2011 | 23.49 | 23.62 | 23.41 | 23.50 | 629,186 | +0.05(+0.23%) |
Mar 24, 2011 | 23.40 | 23.46 | 23.19 | 23.45 | 982,747 | +0.12(+0.50%) |
Mar 23, 2011 | 23.30 | 23.40 | 23.09 | 23.33 | 1,308,376 | -0.07(-0.31%) |
Mar 22, 2011 | 23.52 | 23.54 | 23.39 | 23.40 | 1,228,159 | -0.12(-0.53%) |
Mar 21, 2011 | 23.47 | 23.53 | 23.43 | 23.53 | 1,145,022 | +0.19(+0.81%) |
Mar 18, 2011 | 23.37 | 23.52 | 23.29 | 23.34 | 1,745,846 | +0.24(+1.06%) |
Mar 17, 2011 | 23.11 | 23.18 | 22.86 | 23.09 | 3,149,744 | +0.16(+0.71%) |
Mar 16, 2011 | 23.27 | 23.27 | 22.73 | 22.93 | 2,766,515 | -0.30(-1.31%) |
Mar 15, 2011 | 23.14 | 23.35 | 23.10 | 23.23 | 2,273,447 | -0.27(-1.16%) |
Mar 14, 2011 | 23.53 | 23.57 | 23.32 | 23.51 | 1,116,447 | -0.20(-0.84%) |
Mar 11, 2011 | 23.42 | 23.76 | 23.42 | 23.71 | 1,325,176 | +0.15(+0.63%) |
Mar 10, 2011 | 23.79 | 23.79 | 23.53 | 23.56 | 1,472,903 | -0.49(-2.04%) |
Mar 09, 2011 | 24.05 | 24.17 | 23.89 | 24.05 | 1,185,759 | -0.01(-0.05%) |
Mar 08, 2011 | 23.69 | 24.11 | 23.67 | 24.06 | 1,862,377 | +0.46(+1.97%) |
Mar 07, 2011 | 23.81 | 23.91 | 23.50 | 23.60 | 1,956,667 | -0.17(-0.71%) |
Mar 04, 2011 | 24.01 | 24.01 | 23.61 | 23.77 | 1,876,242 | -0.26(-1.10%) |
Mar 03, 2011 | 23.82 | 24.07 | 23.82 | 24.03 | 1,517,525 | +0.46(+1.95%) |
Mar 02, 2011 | 23.67 | 23.77 | 23.50 | 23.57 | 2,195,246 | -0.13(-0.56%) |
Mar 01, 2011 | 24.24 | 24.24 | 23.70 | 23.70 | 2,156,181 | -0.48(-2.00%) |
Feb 28, 2011 | 24.20 | 24.29 | 24.09 | 24.19 | 1,074,743 | +0.10(+0.43%) |
Feb 25, 2011 | 23.90 | 24.10 | 23.87 | 24.08 | 1,212,892 | +0.36(+1.52%) |
Feb 24, 2011 | 23.74 | 23.83 | 23.46 | 23.72 | 2,013,901 | -0.08(-0.32%) |
Feb 23, 2011 | 23.94 | 24.09 | 23.55 | 23.80 | 2,012,860 | -0.15(-0.63%) |
Feb 22, 2011 | 24.27 | 24.40 | 23.88 | 23.95 | 2,769,588 | -0.67(-2.73%) |
Feb 18, 2011 | 24.60 | 24.62 | 24.53 | 24.62 | 871,653 | +0.05(+0.21%) |
Feb 17, 2011 | 24.51 | 24.60 | 24.46 | 24.57 | 1,112,299 | -0.02(-0.08%) |
Feb 16, 2011 | 24.54 | 24.61 | 24.46 | 24.59 | 963,394 | +0.15(+0.61%) |
Feb 15, 2011 | 24.44 | 24.56 | 24.39 | 24.44 | 820,379 | -0.05(-0.21%) |
Feb 14, 2011 | 24.47 | 24.52 | 24.37 | 24.49 | 848,200 | +0.02(+0.10%) |
Feb 11, 2011 | 24.07 | 24.53 | 24.04 | 24.47 | 1,701,482 | +0.32(+1.32%) |
Feb 10, 2011 | 24.02 | 24.19 | 24.00 | 24.15 | 1,110,040 | -0.01(-0.05%) |
Feb 09, 2011 | 24.15 | 24.26 | 24.00 | 24.16 | 1,692,200 | -0.14(-0.58%) |
Feb 08, 2011 | 24.12 | 24.32 | 24.08 | 24.30 | 1,740,720 | +0.16(+0.68%) |
Feb 07, 2011 | 23.91 | 24.18 | 23.90 | 24.14 | 1,534,838 | +0.34(+1.43%) |
Feb 04, 2011 | 23.79 | 23.83 | 23.65 | 23.80 | 1,687,316 | -0.02(-0.09%) |
Feb 03, 2011 | 23.79 | 23.86 | 23.60 | 23.82 | 2,121,164 | +0.01(+0.03%) |
Feb 02, 2011 | 23.88 | 23.98 | 23.80 | 23.81 | 1,376,161 | -0.14(-0.60%) |