Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.63 | 24.82 | 24.39 | 24.61 | 27,656,432 | +0.12(+0.50%) |
Apr 28, 2011 | 24.40 | 24.51 | 24.28 | 24.49 | 19,650,646 | +0.10(+0.39%) |
Apr 27, 2011 | 24.10 | 24.47 | 24.00 | 24.39 | 29,781,714 | +0.39(+1.63%) |
Apr 26, 2011 | 23.58 | 24.07 | 23.55 | 24.00 | 31,466,646 | +0.50(+2.13%) |
Apr 25, 2011 | 23.28 | 23.55 | 23.24 | 23.50 | 14,129,514 | +0.20(+0.85%) |
Apr 21, 2011 | 23.46 | 23.48 | 23.25 | 23.31 | 23,129,010 | +0.00(+0.00%) |
Apr 20, 2011 | 23.33 | 23.44 | 23.24 | 23.31 | 20,831,470 | +0.20(+0.86%) |
Apr 19, 2011 | 23.24 | 23.35 | 22.95 | 23.11 | 22,197,838 | -0.12(-0.53%) |
Apr 18, 2011 | 23.41 | 23.48 | 23.18 | 23.23 | 25,992,116 | -0.40(-1.68%) |
Apr 15, 2011 | 23.89 | 23.94 | 23.59 | 23.63 | 53,911,292 | +0.44(+1.92%) |
Apr 14, 2011 | 22.83 | 23.31 | 22.78 | 23.18 | 21,942,868 | +0.27(+1.17%) |
Apr 13, 2011 | 23.02 | 23.04 | 22.85 | 22.92 | 11,410,761 | -0.06(-0.27%) |
Apr 12, 2011 | 22.88 | 23.12 | 22.86 | 22.98 | 21,309,126 | -0.02(-0.09%) |
Apr 11, 2011 | 23.06 | 23.18 | 22.94 | 23.00 | 16,335,284 | -0.05(-0.24%) |
Apr 08, 2011 | 22.94 | 23.07 | 22.87 | 23.05 | 26,862,202 | +0.23(+1.02%) |
Apr 07, 2011 | 22.89 | 22.89 | 22.64 | 22.82 | 18,381,146 | -0.01(-0.06%) |
Apr 06, 2011 | 22.79 | 22.90 | 22.70 | 22.83 | 19,054,276 | +0.13(+0.57%) |
Apr 05, 2011 | 22.69 | 22.75 | 22.60 | 22.70 | 13,518,093 | -0.08(-0.33%) |
Apr 04, 2011 | 22.83 | 22.85 | 22.74 | 22.78 | 16,829,830 | +0.14(+0.61%) |
Apr 01, 2011 | 22.63 | 22.76 | 22.59 | 22.64 | 16,739,706 | +0.04(+0.18%) |
Mar 31, 2011 | 22.64 | 22.85 | 22.59 | 22.60 | 18,437,082 | -0.20(-0.87%) |
Mar 30, 2011 | 22.61 | 22.92 | 22.60 | 22.80 | 25,199,994 | +0.36(+1.59%) |
Mar 29, 2011 | 22.24 | 22.46 | 22.20 | 22.44 | 14,504,969 | +0.23(+1.02%) |
Mar 28, 2011 | 22.28 | 22.35 | 22.18 | 22.22 | 13,236,948 | -0.08(-0.37%) |
Mar 25, 2011 | 22.40 | 22.52 | 22.28 | 22.30 | 15,436,911 | -0.10(-0.46%) |
Mar 24, 2011 | 22.48 | 22.52 | 22.28 | 22.40 | 16,755,072 | +0.06(+0.28%) |
Mar 23, 2011 | 22.25 | 22.37 | 22.19 | 22.34 | 17,987,772 | +0.07(+0.31%) |
Mar 22, 2011 | 22.26 | 22.43 | 22.22 | 22.27 | 24,088,314 | +0.10(+0.43%) |
Mar 21, 2011 | 22.27 | 22.31 | 22.11 | 22.18 | 22,296,004 | +0.33(+1.50%) |
Mar 18, 2011 | 21.76 | 21.90 | 21.68 | 21.85 | 28,479,790 | +0.32(+1.49%) |
Mar 17, 2011 | 21.40 | 21.65 | 21.33 | 21.53 | 20,037,426 | +0.25(+1.16%) |
Mar 16, 2011 | 21.77 | 21.81 | 21.27 | 21.28 | 33,837,548 | -0.53(-2.45%) |
Mar 15, 2011 | 21.77 | 22.17 | 21.74 | 21.81 | 23,648,926 | -0.36(-1.61%) |
Mar 14, 2011 | 22.25 | 22.32 | 22.08 | 22.17 | 20,155,184 | -0.24(-1.07%) |
Mar 11, 2011 | 22.22 | 22.53 | 22.22 | 22.41 | 17,982,710 | -0.12(-0.52%) |
Mar 10, 2011 | 22.74 | 22.77 | 22.48 | 22.52 | 22,400,752 | -0.27(-1.17%) |
Mar 09, 2011 | 22.53 | 22.92 | 22.53 | 22.79 | 19,898,640 | +0.22(+0.97%) |
Mar 08, 2011 | 22.58 | 22.66 | 22.47 | 22.57 | 16,875,084 | +0.10(+0.43%) |
Mar 07, 2011 | 22.59 | 22.63 | 22.40 | 22.48 | 56,336,776 | -0.16(-0.70%) |
Mar 04, 2011 | 22.70 | 22.84 | 22.48 | 22.63 | 56,680,172 | +0.06(+0.27%) |
Mar 03, 2011 | 22.37 | 22.76 | 22.33 | 22.57 | 55,447,756 | +0.36(+1.60%) |
Mar 02, 2011 | 22.22 | 22.38 | 22.11 | 22.22 | 18,147,740 | -0.01(-0.03%) |
Mar 01, 2011 | 22.32 | 22.58 | 22.21 | 22.22 | 32,354,652 | -0.08(-0.34%) |
Feb 28, 2011 | 22.05 | 22.33 | 22.04 | 22.30 | 24,339,634 | +0.26(+1.18%) |
Feb 25, 2011 | 21.95 | 22.09 | 21.91 | 22.04 | 13,106,988 | +0.11(+0.50%) |
Feb 24, 2011 | 21.96 | 22.02 | 21.81 | 21.93 | 20,374,314 | -0.04(-0.19%) |
Feb 23, 2011 | 22.26 | 22.33 | 21.94 | 21.97 | 24,503,760 | -0.17(-0.77%) |
Feb 22, 2011 | 22.42 | 22.46 | 22.09 | 22.14 | 25,937,094 | -0.35(-1.55%) |
Feb 18, 2011 | 22.63 | 22.74 | 22.46 | 22.49 | 24,876,460 | -0.17(-0.76%) |
Feb 17, 2011 | 22.57 | 22.70 | 22.39 | 22.66 | 15,993,525 | +0.10(+0.42%) |
Feb 16, 2011 | 22.42 | 22.72 | 22.37 | 22.57 | 20,578,476 | +0.12(+0.52%) |
Feb 15, 2011 | 22.46 | 22.47 | 22.35 | 22.45 | 24,758,306 | -0.02(-0.09%) |
Feb 14, 2011 | 22.57 | 22.61 | 22.42 | 22.47 | 18,142,772 | -0.17(-0.76%) |
Feb 11, 2011 | 22.57 | 22.68 | 22.50 | 22.64 | 15,608,612 | +0.08(+0.36%) |
Feb 10, 2011 | 22.68 | 22.69 | 22.52 | 22.56 | 15,827,361 | -0.10(-0.42%) |
Feb 09, 2011 | 22.75 | 22.79 | 22.54 | 22.66 | 20,670,874 | -0.12(-0.54%) |
Feb 08, 2011 | 22.70 | 22.80 | 22.63 | 22.78 | 17,343,728 | +0.18(+0.82%) |
Feb 07, 2011 | 22.55 | 22.61 | 22.42 | 22.59 | 21,160,436 | +0.08(+0.33%) |
Feb 04, 2011 | 22.52 | 22.68 | 22.44 | 22.52 | 36,913,468 | -0.08(-0.36%) |
Feb 03, 2011 | 22.59 | 22.65 | 22.26 | 22.60 | 58,777,360 | -0.55(-2.40%) |
Feb 02, 2011 | 23.21 | 23.30 | 23.00 | 23.15 | 20,153,928 | -0.12(-0.53%) |