Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.02 | 21.17 | 20.82 | 21.07 | 1,558,516 | +0.00(+0.00%) |
Apr 28, 2011 | 21.17 | 21.25 | 20.98 | 21.07 | 2,240,092 | -0.04(-0.17%) |
Apr 27, 2011 | 20.89 | 21.13 | 20.71 | 21.10 | 2,308,055 | +0.19(+0.89%) |
Apr 26, 2011 | 20.85 | 20.92 | 20.70 | 20.92 | 1,562,917 | +0.12(+0.56%) |
Apr 25, 2011 | 20.77 | 20.86 | 20.63 | 20.80 | 1,655,734 | +0.01(+0.04%) |
Apr 21, 2011 | 20.58 | 20.82 | 20.38 | 20.79 | 2,043,306 | +0.26(+1.25%) |
Apr 20, 2011 | 20.65 | 20.85 | 20.37 | 20.53 | 3,037,595 | +0.19(+0.92%) |
Apr 19, 2011 | 19.98 | 20.45 | 19.94 | 20.35 | 3,040,779 | +0.45(+2.28%) |
Apr 18, 2011 | 19.67 | 19.96 | 19.64 | 19.90 | 3,654,101 | -0.06(-0.31%) |
Apr 15, 2011 | 20.36 | 20.36 | 19.75 | 19.96 | 6,840,046 | -0.23(-1.14%) |
Apr 14, 2011 | 20.25 | 20.31 | 20.13 | 20.19 | 2,203,152 | -0.09(-0.44%) |
Apr 13, 2011 | 20.35 | 20.48 | 20.21 | 20.28 | 2,297,315 | -0.03(-0.13%) |
Apr 12, 2011 | 20.18 | 20.43 | 20.18 | 20.30 | 1,651,832 | -0.11(-0.52%) |
Apr 11, 2011 | 20.36 | 20.58 | 20.23 | 20.41 | 3,224,001 | -0.05(-0.26%) |
Apr 08, 2011 | 20.29 | 20.51 | 20.10 | 20.46 | 6,752,162 | +0.06(+0.30%) |
Apr 07, 2011 | 21.29 | 21.49 | 20.37 | 20.40 | 7,810,027 | -0.97(-4.53%) |
Apr 06, 2011 | 22.15 | 22.17 | 21.01 | 21.37 | 4,759,879 | -0.58(-2.63%) |
Apr 05, 2011 | 22.42 | 22.54 | 21.87 | 21.95 | 2,547,193 | -0.53(-2.37%) |
Apr 04, 2011 | 22.37 | 22.56 | 22.28 | 22.48 | 1,528,114 | +0.20(+0.92%) |
Apr 01, 2011 | 21.87 | 22.63 | 21.87 | 22.28 | 2,983,561 | +0.49(+2.24%) |
Mar 31, 2011 | 21.75 | 21.94 | 21.59 | 21.79 | 1,648,645 | -0.08(-0.37%) |
Mar 30, 2011 | 21.85 | 21.87 | 21.85 | 21.87 | 2,596,853 | +0.45(+2.11%) |
Mar 29, 2011 | 20.96 | 21.41 | 20.94 | 21.41 | 2,936,105 | +0.37(+1.77%) |
Mar 28, 2011 | 21.28 | 21.33 | 21.01 | 21.04 | 1,510,078 | -0.18(-0.84%) |
Mar 25, 2011 | 21.31 | 21.39 | 21.14 | 21.22 | 1,319,663 | -0.07(-0.33%) |
Mar 24, 2011 | 21.14 | 21.41 | 21.04 | 21.29 | 2,619,346 | +0.28(+1.31%) |
Mar 23, 2011 | 20.72 | 21.06 | 20.63 | 21.01 | 2,437,188 | +0.33(+1.59%) |
Mar 22, 2011 | 20.79 | 20.82 | 20.53 | 20.69 | 2,368,907 | -0.01(-0.04%) |
Mar 21, 2011 | 20.71 | 20.78 | 20.61 | 20.69 | 976,277 | +0.38(+1.88%) |
Mar 18, 2011 | 20.69 | 20.70 | 20.23 | 20.31 | 1,956,385 | -0.11(-0.52%) |
Mar 17, 2011 | 20.51 | 20.72 | 20.27 | 20.42 | 1,741,700 | +0.13(+0.66%) |
Mar 16, 2011 | 20.70 | 20.71 | 20.05 | 20.29 | 4,565,885 | -0.48(-2.31%) |
Mar 15, 2011 | 20.69 | 20.85 | 20.65 | 20.77 | 2,533,190 | -0.12(-0.55%) |
Mar 14, 2011 | 20.89 | 20.97 | 20.60 | 20.88 | 1,483,501 | -0.15(-0.72%) |
Mar 11, 2011 | 20.69 | 21.19 | 20.69 | 21.03 | 2,109,984 | +0.14(+0.68%) |
Mar 10, 2011 | 20.13 | 20.92 | 20.13 | 20.89 | 4,573,435 | -0.11(-0.51%) |
Mar 09, 2011 | 20.63 | 21.11 | 20.63 | 21.00 | 3,206,326 | +0.19(+0.90%) |
Mar 08, 2011 | 20.65 | 20.91 | 20.61 | 20.81 | 2,858,528 | +0.13(+0.64%) |
Mar 07, 2011 | 20.97 | 21.10 | 20.62 | 20.68 | 2,571,816 | -0.36(-1.73%) |
Mar 04, 2011 | 21.09 | 21.16 | 20.61 | 21.04 | 2,375,120 | -0.06(-0.29%) |
Mar 03, 2011 | 21.07 | 21.15 | 21.00 | 21.10 | 5,190,696 | +0.36(+1.71%) |
Mar 02, 2011 | 20.69 | 20.81 | 20.55 | 20.75 | 3,287,749 | +0.02(+0.09%) |
Mar 01, 2011 | 21.10 | 21.10 | 20.73 | 20.73 | 2,075,653 | -0.25(-1.19%) |
Feb 28, 2011 | 21.22 | 21.22 | 20.85 | 20.98 | 3,080,819 | -0.04(-0.17%) |
Feb 25, 2011 | 20.95 | 21.05 | 20.81 | 21.01 | 3,260,798 | +0.15(+0.72%) |
Feb 24, 2011 | 20.87 | 21.17 | 20.84 | 20.86 | 2,722,961 | -0.06(-0.30%) |
Feb 23, 2011 | 21.19 | 21.41 | 20.91 | 20.93 | 2,684,194 | -0.38(-1.79%) |
Feb 22, 2011 | 21.72 | 21.85 | 21.26 | 21.31 | 2,277,360 | -0.63(-2.87%) |
Feb 18, 2011 | 21.62 | 22.27 | 21.61 | 21.94 | 3,902,257 | +0.44(+2.07%) |
Feb 17, 2011 | 21.55 | 21.63 | 21.32 | 21.49 | 2,511,996 | -0.08(-0.37%) |
Feb 16, 2011 | 21.50 | 21.75 | 21.40 | 21.57 | 1,546,798 | +0.16(+0.75%) |
Feb 15, 2011 | 21.49 | 21.72 | 21.33 | 21.41 | 1,732,663 | -0.11(-0.49%) |
Feb 14, 2011 | 21.56 | 21.64 | 21.41 | 21.52 | 1,429,706 | -0.10(-0.45%) |
Feb 11, 2011 | 21.16 | 21.65 | 21.09 | 21.62 | 1,376,617 | +0.44(+2.05%) |
Feb 10, 2011 | 21.13 | 21.34 | 21.03 | 21.18 | 2,464,875 | +0.03(+0.13%) |
Feb 09, 2011 | 21.35 | 21.72 | 21.01 | 21.16 | 2,785,598 | -0.26(-1.20%) |
Feb 08, 2011 | 21.91 | 21.91 | 21.02 | 21.41 | 3,092,664 | -0.51(-2.31%) |
Feb 07, 2011 | 21.80 | 22.20 | 21.80 | 21.92 | 826,337 | +0.15(+0.69%) |
Feb 04, 2011 | 21.83 | 21.85 | 21.62 | 21.77 | 1,282,290 | +0.05(+0.25%) |
Feb 03, 2011 | 21.80 | 21.99 | 21.67 | 21.72 | 1,040,749 | -0.22(-1.01%) |
Feb 02, 2011 | 21.74 | 22.34 | 21.74 | 21.94 | 3,468,162 | +0.17(+0.78%) |