Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.02 | 25.34 | 24.72 | 25.13 | 9,279,074 | +0.06(+0.24%) |
Apr 28, 2011 | 24.69 | 25.33 | 24.26 | 25.07 | 15,857,200 | +1.35(+5.70%) |
Apr 27, 2011 | 23.68 | 23.78 | 23.45 | 23.72 | 6,476,320 | +0.15(+0.63%) |
Apr 26, 2011 | 23.68 | 23.80 | 23.48 | 23.57 | 5,502,740 | -0.13(-0.56%) |
Apr 25, 2011 | 23.55 | 23.74 | 23.43 | 23.71 | 5,408,316 | +0.20(+0.85%) |
Apr 21, 2011 | 23.25 | 23.51 | 23.08 | 23.51 | 4,114,378 | +0.35(+1.51%) |
Apr 20, 2011 | 23.31 | 23.40 | 23.10 | 23.16 | 4,906,689 | +0.10(+0.42%) |
Apr 19, 2011 | 23.28 | 23.28 | 23.05 | 23.06 | 5,028,366 | -0.16(-0.70%) |
Apr 18, 2011 | 23.05 | 23.25 | 22.88 | 23.22 | 5,185,278 | -0.10(-0.45%) |
Apr 15, 2011 | 23.37 | 23.50 | 23.28 | 23.33 | 5,545,642 | +0.01(+0.03%) |
Apr 14, 2011 | 23.45 | 23.49 | 23.24 | 23.32 | 4,899,488 | -0.33(-1.38%) |
Apr 13, 2011 | 23.62 | 23.68 | 23.51 | 23.65 | 6,700,534 | +0.17(+0.73%) |
Apr 12, 2011 | 23.51 | 23.56 | 23.25 | 23.48 | 4,563,410 | -0.10(-0.44%) |
Apr 11, 2011 | 23.32 | 23.61 | 23.32 | 23.58 | 5,354,597 | +0.26(+1.11%) |
Apr 08, 2011 | 23.68 | 23.74 | 23.19 | 23.32 | 4,497,852 | -0.30(-1.26%) |
Apr 07, 2011 | 23.48 | 23.66 | 23.43 | 23.62 | 4,657,484 | +0.11(+0.47%) |
Apr 06, 2011 | 23.54 | 23.63 | 23.48 | 23.51 | 4,300,041 | +0.03(+0.13%) |
Apr 05, 2011 | 23.62 | 23.63 | 23.43 | 23.48 | 4,110,806 | -0.19(-0.78%) |
Apr 04, 2011 | 23.45 | 23.70 | 23.43 | 23.66 | 4,075,815 | +0.30(+1.30%) |
Apr 01, 2011 | 23.27 | 23.47 | 23.22 | 23.36 | 8,309,383 | -0.25(-1.04%) |
Mar 31, 2011 | 23.57 | 23.89 | 23.52 | 23.60 | 5,561,104 | -0.05(-0.22%) |
Mar 30, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 3,758,826 | +0.16(+0.70%) |
Mar 29, 2011 | 23.48 | 23.59 | 23.28 | 23.49 | 4,079,879 | -0.01(-0.06%) |
Mar 28, 2011 | 23.42 | 23.58 | 23.34 | 23.51 | 3,923,854 | +0.14(+0.60%) |
Mar 25, 2011 | 23.46 | 23.51 | 23.23 | 23.37 | 5,096,512 | -0.07(-0.29%) |
Mar 24, 2011 | 23.38 | 23.45 | 23.18 | 23.43 | 3,467,635 | +0.14(+0.61%) |
Mar 23, 2011 | 23.26 | 23.40 | 23.12 | 23.29 | 4,009,612 | -0.09(-0.38%) |
Mar 22, 2011 | 23.46 | 23.64 | 23.30 | 23.38 | 5,760,511 | +0.14(+0.61%) |
Mar 21, 2011 | 23.25 | 23.28 | 23.19 | 23.24 | 4,992,663 | +0.10(+0.45%) |
Mar 18, 2011 | 23.37 | 23.51 | 23.02 | 23.14 | 7,558,947 | +0.04(+0.19%) |
Mar 17, 2011 | 23.21 | 23.25 | 22.84 | 23.09 | 5,841,582 | +0.27(+1.17%) |
Mar 16, 2011 | 23.23 | 23.28 | 22.79 | 22.82 | 9,842,357 | -0.44(-1.88%) |
Mar 15, 2011 | 23.20 | 23.38 | 23.19 | 23.26 | 8,526,700 | -0.30(-1.29%) |
Mar 14, 2011 | 23.61 | 23.69 | 23.45 | 23.57 | 6,488,801 | -0.19(-0.81%) |
Mar 11, 2011 | 23.44 | 23.82 | 23.25 | 23.76 | 5,319,025 | +0.19(+0.82%) |
Mar 10, 2011 | 23.57 | 23.76 | 23.49 | 23.57 | 5,467,719 | -0.25(-1.06%) |
Mar 09, 2011 | 23.61 | 23.91 | 23.57 | 23.82 | 6,173,046 | +0.21(+0.88%) |
Mar 08, 2011 | 23.26 | 23.64 | 23.25 | 23.61 | 4,364,681 | +0.42(+1.81%) |
Mar 07, 2011 | 23.43 | 23.49 | 23.12 | 23.19 | 4,487,383 | -0.21(-0.88%) |
Mar 04, 2011 | 23.46 | 23.67 | 23.15 | 23.40 | 6,117,163 | -0.13(-0.53%) |
Mar 03, 2011 | 23.26 | 23.60 | 23.26 | 23.52 | 6,553,518 | +0.43(+1.85%) |
Mar 02, 2011 | 23.11 | 23.23 | 23.01 | 23.09 | 6,294,135 | -0.10(-0.45%) |
Mar 01, 2011 | 23.49 | 23.56 | 23.19 | 23.20 | 6,968,616 | -0.25(-1.07%) |
Feb 28, 2011 | 23.27 | 23.47 | 23.19 | 23.45 | 4,856,472 | +0.22(+0.95%) |
Feb 25, 2011 | 22.98 | 23.26 | 22.98 | 23.23 | 3,681,461 | +0.30(+1.29%) |
Feb 24, 2011 | 23.29 | 23.34 | 22.73 | 22.93 | 6,909,591 | -0.31(-1.33%) |
Feb 23, 2011 | 23.39 | 23.73 | 23.21 | 23.24 | 6,518,054 | -0.18(-0.76%) |
Feb 22, 2011 | 23.44 | 23.61 | 23.27 | 23.42 | 7,906,667 | -0.27(-1.15%) |
Feb 18, 2011 | 23.37 | 23.69 | 23.18 | 23.69 | 9,205,903 | +0.37(+1.58%) |
Feb 17, 2011 | 22.63 | 23.37 | 22.58 | 23.32 | 10,277,361 | +0.52(+2.30%) |
Feb 16, 2011 | 22.65 | 22.91 | 22.58 | 22.80 | 6,627,915 | +0.27(+1.18%) |
Feb 15, 2011 | 22.77 | 22.82 | 22.48 | 22.53 | 9,933,172 | -0.31(-1.36%) |
Feb 14, 2011 | 23.11 | 23.13 | 22.82 | 22.84 | 7,756,785 | -0.32(-1.37%) |
Feb 11, 2011 | 22.88 | 23.36 | 22.86 | 23.16 | 7,269,341 | +0.28(+1.23%) |
Feb 10, 2011 | 22.69 | 23.20 | 22.64 | 22.88 | 19,323,470 | -1.00(-4.17%) |
Feb 09, 2011 | 24.02 | 24.06 | 23.72 | 23.88 | 6,948,583 | -0.15(-0.61%) |
Feb 08, 2011 | 23.53 | 24.02 | 23.37 | 24.02 | 7,752,700 | +0.50(+2.13%) |
Feb 07, 2011 | 23.25 | 23.52 | 23.14 | 23.52 | 6,432,167 | +0.39(+1.69%) |
Feb 04, 2011 | 23.10 | 23.13 | 22.89 | 23.13 | 4,623,209 | +0.10(+0.42%) |
Feb 03, 2011 | 22.95 | 23.23 | 22.65 | 23.04 | 6,239,004 | +0.07(+0.29%) |
Feb 02, 2011 | 23.23 | 23.27 | 22.90 | 22.97 | 4,810,896 | -0.35(-1.49%) |