Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.99 | 22.16 | 21.99 | 22.11 | 1,431,474 | +0.11(+0.48%) |
Apr 28, 2011 | 21.90 | 22.01 | 21.89 | 22.00 | 1,358,601 | +0.09(+0.39%) |
Apr 27, 2011 | 21.75 | 21.94 | 21.59 | 21.92 | 1,946,141 | +0.23(+1.08%) |
Apr 26, 2011 | 21.61 | 21.73 | 21.55 | 21.68 | 1,110,452 | +0.17(+0.79%) |
Apr 25, 2011 | 21.50 | 21.51 | 21.39 | 21.51 | 493,310 | +0.00(+0.00%) |
Apr 21, 2011 | 21.48 | 21.52 | 21.40 | 21.51 | 1,012,813 | +0.23(+1.08%) |
Apr 20, 2011 | 21.24 | 21.30 | 21.20 | 21.28 | 435,855 | +0.35(+1.68%) |
Apr 19, 2011 | 20.87 | 20.95 | 20.82 | 20.93 | 353,601 | +0.16(+0.77%) |
Apr 18, 2011 | 20.77 | 20.81 | 20.56 | 20.77 | 567,533 | -0.31(-1.47%) |
Apr 15, 2011 | 21.06 | 21.15 | 21.00 | 21.08 | 362,326 | +0.06(+0.30%) |
Apr 14, 2011 | 20.87 | 21.04 | 20.80 | 21.02 | 682,810 | +0.17(+0.82%) |
Apr 13, 2011 | 21.00 | 21.02 | 20.81 | 20.85 | 380,595 | +0.06(+0.31%) |
Apr 12, 2011 | 20.87 | 20.92 | 20.75 | 20.78 | 1,116,270 | -0.17(-0.79%) |
Apr 11, 2011 | 21.09 | 21.13 | 20.91 | 20.95 | 1,383,939 | -0.15(-0.73%) |
Apr 08, 2011 | 21.15 | 21.16 | 20.99 | 21.10 | 1,093,282 | +0.22(+1.07%) |
Apr 07, 2011 | 21.02 | 21.06 | 20.81 | 20.88 | 503,589 | -0.29(-1.36%) |
Apr 06, 2011 | 21.12 | 21.18 | 21.08 | 21.17 | 323,465 | +0.15(+0.74%) |
Apr 05, 2011 | 20.94 | 21.06 | 20.91 | 21.01 | 845,638 | +0.01(+0.05%) |
Apr 04, 2011 | 21.03 | 21.03 | 20.91 | 21.00 | 557,282 | -0.01(-0.03%) |
Apr 01, 2011 | 20.91 | 21.03 | 20.80 | 21.01 | 1,134,644 | +0.19(+0.92%) |
Mar 31, 2011 | 20.80 | 20.85 | 20.74 | 20.82 | 2,136,464 | -0.02(-0.08%) |
Mar 30, 2011 | 20.74 | 20.90 | 20.69 | 20.83 | 319,278 | +0.23(+1.11%) |
Mar 29, 2011 | 20.51 | 20.67 | 20.43 | 20.60 | 669,899 | +0.02(+0.10%) |
Mar 28, 2011 | 20.67 | 20.72 | 20.52 | 20.58 | 624,700 | -0.09(-0.44%) |
Mar 25, 2011 | 20.78 | 20.82 | 20.67 | 20.67 | 349,146 | -0.23(-1.10%) |
Mar 24, 2011 | 20.77 | 20.93 | 20.71 | 20.90 | 593,049 | +0.22(+1.06%) |
Mar 23, 2011 | 20.50 | 20.74 | 20.45 | 20.68 | 327,311 | +0.18(+0.88%) |
Mar 22, 2011 | 20.55 | 20.58 | 20.44 | 20.50 | 402,678 | -0.15(-0.72%) |
Mar 21, 2011 | 20.54 | 20.65 | 20.54 | 20.65 | 376,159 | +0.48(+2.38%) |
Mar 18, 2011 | 20.09 | 20.24 | 20.05 | 20.17 | 758,552 | +0.47(+2.39%) |
Mar 17, 2011 | 19.71 | 19.81 | 19.62 | 19.70 | 832,418 | +0.49(+2.56%) |
Mar 16, 2011 | 19.59 | 19.66 | 18.96 | 19.21 | 1,934,324 | -0.49(-2.50%) |
Mar 15, 2011 | 19.51 | 19.82 | 19.51 | 19.70 | 2,556,590 | -0.56(-2.75%) |
Mar 14, 2011 | 20.13 | 20.28 | 20.06 | 20.26 | 1,068,206 | -0.39(-1.88%) |
Mar 11, 2011 | 20.47 | 20.69 | 20.46 | 20.65 | 396,906 | +0.02(+0.10%) |
Mar 10, 2011 | 20.80 | 20.82 | 20.59 | 20.63 | 435,142 | -0.48(-2.26%) |
Mar 09, 2011 | 21.06 | 21.16 | 21.02 | 21.10 | 1,170,587 | +0.07(+0.33%) |
Mar 08, 2011 | 20.94 | 21.15 | 20.90 | 21.03 | 1,178,113 | +0.05(+0.23%) |
Mar 07, 2011 | 21.25 | 21.28 | 20.94 | 20.99 | 517,481 | -0.16(-0.78%) |
Mar 04, 2011 | 21.21 | 21.24 | 21.00 | 21.15 | 619,578 | +0.01(+0.05%) |
Mar 03, 2011 | 21.06 | 21.18 | 20.97 | 21.14 | 546,021 | +0.18(+0.86%) |
Mar 02, 2011 | 20.92 | 21.03 | 20.90 | 20.96 | 569,412 | +0.11(+0.51%) |
Mar 01, 2011 | 21.21 | 21.23 | 20.80 | 20.85 | 947,706 | -0.34(-1.60%) |
Feb 28, 2011 | 21.16 | 21.23 | 21.07 | 21.19 | 1,281,936 | +0.28(+1.34%) |
Feb 25, 2011 | 20.74 | 20.92 | 20.73 | 20.91 | 1,246,116 | +0.37(+1.78%) |
Feb 24, 2011 | 20.61 | 20.62 | 20.38 | 20.55 | 601,224 | +0.01(+0.03%) |
Feb 23, 2011 | 20.56 | 20.62 | 20.34 | 20.54 | 553,107 | +0.11(+0.55%) |
Feb 22, 2011 | 20.64 | 20.70 | 20.38 | 20.43 | 1,090,252 | -0.50(-2.41%) |
Feb 18, 2011 | 20.93 | 20.99 | 20.89 | 20.93 | 720,747 | +0.06(+0.28%) |
Feb 17, 2011 | 20.76 | 20.90 | 20.70 | 20.87 | 459,668 | +0.18(+0.85%) |
Feb 16, 2011 | 20.51 | 20.70 | 20.51 | 20.70 | 626,266 | +0.25(+1.25%) |
Feb 15, 2011 | 20.50 | 20.52 | 20.40 | 20.44 | 809,758 | -0.12(-0.57%) |
Feb 14, 2011 | 20.43 | 20.57 | 20.43 | 20.56 | 436,503 | +0.04(+0.21%) |
Feb 11, 2011 | 20.36 | 20.55 | 20.33 | 20.52 | 598,808 | +0.01(+0.03%) |
Feb 10, 2011 | 20.43 | 20.53 | 20.35 | 20.51 | 356,778 | -0.15(-0.74%) |
Feb 09, 2011 | 20.69 | 20.72 | 20.57 | 20.67 | 513,691 | -0.20(-0.94%) |
Feb 08, 2011 | 20.83 | 20.88 | 20.75 | 20.86 | 499,172 | +0.02(+0.08%) |
Feb 07, 2011 | 20.82 | 20.88 | 20.78 | 20.85 | 746,434 | +0.06(+0.28%) |
Feb 04, 2011 | 20.87 | 20.88 | 20.72 | 20.79 | 986,059 | -0.13(-0.61%) |
Feb 03, 2011 | 20.91 | 20.92 | 20.70 | 20.92 | 452,685 | +0.03(+0.15%) |
Feb 02, 2011 | 20.84 | 20.92 | 20.80 | 20.89 | 1,858,357 | -0.06(-0.30%) |