Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.81 | 26.13 | 25.57 | 26.08 | 8,071,305 | +0.48(+1.87%) |
Apr 28, 2011 | 25.61 | 25.81 | 25.36 | 25.60 | 6,006,220 | +0.02(+0.08%) |
Apr 27, 2011 | 25.65 | 25.66 | 25.20 | 25.58 | 6,250,087 | -0.03(-0.11%) |
Apr 26, 2011 | 25.31 | 25.64 | 25.18 | 25.61 | 5,293,339 | +0.46(+1.85%) |
Apr 25, 2011 | 25.36 | 25.37 | 25.04 | 25.14 | 3,774,429 | -0.25(-1.00%) |
Apr 21, 2011 | 25.32 | 25.43 | 25.21 | 25.39 | 4,102,473 | +0.17(+0.67%) |
Apr 20, 2011 | 24.95 | 25.25 | 24.92 | 25.23 | 6,613,260 | +0.60(+2.43%) |
Apr 19, 2011 | 24.28 | 24.64 | 24.23 | 24.63 | 7,348,832 | +0.36(+1.48%) |
Apr 18, 2011 | 24.26 | 24.44 | 24.10 | 24.27 | 7,624,066 | -0.27(-1.09%) |
Apr 15, 2011 | 24.78 | 24.91 | 24.52 | 24.54 | 7,777,468 | -0.15(-0.60%) |
Apr 14, 2011 | 24.78 | 24.87 | 24.63 | 24.68 | 5,974,958 | -0.07(-0.28%) |
Apr 13, 2011 | 25.08 | 25.20 | 24.73 | 24.75 | 5,939,338 | -0.28(-1.13%) |
Apr 12, 2011 | 24.92 | 25.12 | 24.90 | 25.04 | 5,592,164 | -0.02(-0.08%) |
Apr 11, 2011 | 24.97 | 25.24 | 24.93 | 25.06 | 5,651,318 | +0.21(+0.85%) |
Apr 08, 2011 | 25.59 | 25.61 | 24.81 | 24.85 | 9,690,415 | -0.85(-3.29%) |
Apr 07, 2011 | 25.72 | 25.80 | 25.46 | 25.69 | 5,455,968 | -0.06(-0.25%) |
Apr 06, 2011 | 26.12 | 26.18 | 25.69 | 25.75 | 8,656,447 | -0.32(-1.24%) |
Apr 05, 2011 | 25.89 | 26.17 | 25.78 | 26.08 | 7,171,872 | +0.21(+0.82%) |
Apr 04, 2011 | 25.99 | 25.99 | 25.70 | 25.87 | 5,427,000 | +0.17(+0.66%) |
Apr 01, 2011 | 25.84 | 25.89 | 25.43 | 25.70 | 7,028,728 | +0.33(+1.31%) |
Mar 31, 2011 | 25.37 | 25.75 | 25.29 | 25.37 | 10,024,261 | +0.05(+0.19%) |
Mar 30, 2011 | 25.33 | 25.44 | 25.15 | 25.32 | 5,038,224 | +0.15(+0.62%) |
Mar 29, 2011 | 24.82 | 25.16 | 24.81 | 25.16 | 4,843,525 | +0.26(+1.05%) |
Mar 28, 2011 | 24.96 | 25.22 | 24.86 | 24.90 | 5,517,508 | +0.04(+0.14%) |
Mar 25, 2011 | 25.07 | 25.18 | 24.74 | 24.87 | 12,333,456 | -0.54(-2.13%) |
Mar 24, 2011 | 25.44 | 25.62 | 25.21 | 25.41 | 6,346,485 | -0.03(-0.11%) |
Mar 23, 2011 | 25.37 | 25.55 | 25.30 | 25.44 | 6,315,772 | +0.05(+0.19%) |
Mar 22, 2011 | 25.45 | 25.54 | 25.18 | 25.39 | 12,079,190 | +0.11(+0.45%) |
Mar 21, 2011 | 25.21 | 25.34 | 25.21 | 25.28 | 7,367,616 | +0.65(+2.63%) |
Mar 18, 2011 | 24.77 | 24.86 | 24.52 | 24.63 | 7,369,852 | +0.15(+0.60%) |
Mar 17, 2011 | 24.87 | 24.90 | 24.42 | 24.48 | 6,965,881 | +0.22(+0.90%) |
Mar 16, 2011 | 24.92 | 24.94 | 24.04 | 24.26 | 11,047,232 | -0.75(-2.99%) |
Mar 15, 2011 | 24.82 | 25.14 | 24.77 | 25.01 | 7,372,023 | -0.21(-0.84%) |
Mar 14, 2011 | 25.13 | 25.49 | 24.92 | 25.22 | 6,101,144 | -0.20(-0.80%) |
Mar 11, 2011 | 24.90 | 25.56 | 24.77 | 25.42 | 6,822,591 | +0.45(+1.81%) |
Mar 10, 2011 | 25.48 | 25.69 | 24.97 | 24.97 | 10,121,464 | -0.81(-3.14%) |
Mar 09, 2011 | 26.04 | 26.04 | 25.69 | 25.78 | 8,988,506 | -0.27(-1.05%) |
Mar 08, 2011 | 25.97 | 26.13 | 25.85 | 26.06 | 6,905,060 | +0.18(+0.68%) |
Mar 07, 2011 | 26.09 | 26.16 | 25.71 | 25.88 | 8,392,768 | -0.15(-0.57%) |
Mar 04, 2011 | 26.41 | 26.56 | 25.89 | 26.03 | 7,554,153 | -0.24(-0.91%) |
Mar 03, 2011 | 26.04 | 26.31 | 26.02 | 26.27 | 4,976,865 | +0.37(+1.41%) |
Mar 02, 2011 | 25.62 | 26.04 | 25.53 | 25.90 | 6,658,773 | +0.11(+0.41%) |
Mar 01, 2011 | 26.42 | 26.49 | 25.78 | 25.80 | 6,964,522 | -0.38(-1.46%) |
Feb 28, 2011 | 26.11 | 26.51 | 26.09 | 26.18 | 8,102,776 | +0.20(+0.76%) |
Feb 25, 2011 | 25.75 | 26.09 | 25.75 | 25.98 | 6,543,619 | +0.32(+1.24%) |
Feb 24, 2011 | 25.32 | 25.75 | 25.32 | 25.66 | 10,283,334 | +0.39(+1.56%) |
Feb 23, 2011 | 25.97 | 26.03 | 24.99 | 25.27 | 14,795,845 | -0.78(-3.00%) |
Feb 22, 2011 | 26.23 | 26.78 | 25.99 | 26.05 | 10,303,138 | -0.47(-1.78%) |
Feb 18, 2011 | 26.35 | 26.74 | 26.13 | 26.52 | 9,727,107 | +0.12(+0.45%) |
Feb 17, 2011 | 25.99 | 26.41 | 25.78 | 26.40 | 7,840,063 | +0.25(+0.97%) |
Feb 16, 2011 | 26.09 | 26.28 | 25.84 | 26.15 | 10,211,020 | +0.46(+1.81%) |
Feb 15, 2011 | 25.77 | 25.78 | 25.46 | 25.68 | 11,466,920 | -0.02(-0.08%) |
Feb 14, 2011 | 25.34 | 25.76 | 25.34 | 25.70 | 8,924,287 | +0.30(+1.19%) |
Feb 11, 2011 | 24.81 | 25.43 | 24.69 | 25.40 | 12,926,932 | +0.55(+2.20%) |
Feb 10, 2011 | 25.22 | 25.38 | 24.58 | 24.86 | 13,544,581 | -0.41(-1.61%) |
Feb 09, 2011 | 25.31 | 25.60 | 25.02 | 25.26 | 8,804,920 | -0.05(-0.19%) |
Feb 08, 2011 | 25.26 | 25.31 | 24.99 | 25.31 | 9,285,463 | +0.10(+0.39%) |
Feb 07, 2011 | 25.35 | 25.45 | 25.19 | 25.21 | 9,847,146 | -0.10(-0.39%) |
Feb 04, 2011 | 24.98 | 25.31 | 24.69 | 25.31 | 10,672,383 | +0.45(+1.81%) |
Feb 03, 2011 | 24.73 | 24.97 | 24.41 | 24.86 | 9,630,103 | +0.08(+0.34%) |
Feb 02, 2011 | 24.46 | 24.83 | 24.38 | 24.78 | 19,135,300 | +0.44(+1.82%) |