Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.23 | 22.36 | 22.07 | 22.31 | 5,489,705 | +0.08(+0.38%) |
Apr 28, 2011 | 22.12 | 22.27 | 21.99 | 22.23 | 3,378,523 | +0.11(+0.51%) |
Apr 27, 2011 | 22.00 | 22.18 | 21.89 | 22.12 | 3,850,851 | +0.13(+0.58%) |
Apr 26, 2011 | 21.77 | 22.06 | 21.73 | 21.99 | 5,109,077 | +0.37(+1.73%) |
Apr 25, 2011 | 21.77 | 21.80 | 21.61 | 21.61 | 4,555,000 | -0.10(-0.44%) |
Apr 21, 2011 | 21.78 | 21.88 | 21.67 | 21.71 | 2,442,255 | -0.01(-0.03%) |
Apr 20, 2011 | 21.61 | 21.82 | 21.54 | 21.72 | 4,274,984 | +0.21(+0.96%) |
Apr 19, 2011 | 21.30 | 21.64 | 21.27 | 21.51 | 5,395,524 | +0.22(+1.05%) |
Apr 18, 2011 | 21.22 | 21.50 | 21.16 | 21.29 | 3,734,076 | -0.16(-0.73%) |
Apr 15, 2011 | 21.43 | 21.65 | 21.41 | 21.44 | 5,904,033 | +0.16(+0.76%) |
Apr 14, 2011 | 21.04 | 21.33 | 20.98 | 21.28 | 6,911,577 | +0.22(+1.03%) |
Apr 13, 2011 | 20.77 | 21.08 | 20.69 | 21.06 | 7,917,082 | +0.40(+1.95%) |
Apr 12, 2011 | 20.43 | 20.69 | 20.38 | 20.66 | 6,967,374 | +0.13(+0.65%) |
Apr 11, 2011 | 20.73 | 20.76 | 20.42 | 20.53 | 8,099,410 | -0.21(-1.00%) |
Apr 08, 2011 | 20.73 | 20.79 | 20.60 | 20.73 | 3,659,009 | -0.02(-0.08%) |
Apr 07, 2011 | 20.76 | 20.76 | 20.58 | 20.75 | 3,640,860 | -0.07(-0.32%) |
Apr 06, 2011 | 20.56 | 20.84 | 20.50 | 20.82 | 4,233,657 | +0.28(+1.39%) |
Apr 05, 2011 | 20.67 | 20.73 | 20.51 | 20.53 | 3,401,746 | -0.19(-0.92%) |
Apr 04, 2011 | 20.81 | 20.86 | 20.59 | 20.72 | 3,495,828 | -0.08(-0.38%) |
Apr 01, 2011 | 20.77 | 20.91 | 20.70 | 20.80 | 3,499,992 | +0.09(+0.43%) |
Mar 31, 2011 | 20.73 | 20.78 | 20.52 | 20.71 | 4,484,412 | -0.02(-0.08%) |
Mar 30, 2011 | 20.73 | 20.73 | 20.73 | 20.73 | 6,088,916 | +0.37(+1.84%) |
Mar 29, 2011 | 20.27 | 20.42 | 20.20 | 20.35 | 6,560,536 | +0.11(+0.55%) |
Mar 28, 2011 | 20.47 | 20.49 | 20.24 | 20.24 | 6,383,607 | -0.16(-0.79%) |
Mar 25, 2011 | 20.48 | 20.49 | 20.36 | 20.40 | 5,568,538 | -0.02(-0.11%) |
Mar 24, 2011 | 20.57 | 20.63 | 20.39 | 20.43 | 5,034,400 | -0.07(-0.35%) |
Mar 23, 2011 | 20.51 | 20.58 | 20.41 | 20.50 | 4,027,150 | -0.06(-0.27%) |
Mar 22, 2011 | 20.56 | 20.69 | 20.39 | 20.55 | 7,475,684 | +0.01(+0.05%) |
Mar 21, 2011 | 20.50 | 20.57 | 20.43 | 20.54 | 6,267,073 | +0.15(+0.74%) |
Mar 18, 2011 | 20.58 | 20.67 | 20.33 | 20.39 | 7,284,022 | -0.02(-0.11%) |
Mar 17, 2011 | 20.67 | 20.67 | 20.16 | 20.41 | 7,859,193 | -0.01(-0.05%) |
Mar 16, 2011 | 20.79 | 20.87 | 20.29 | 20.43 | 9,328,952 | -0.36(-1.75%) |
Mar 15, 2011 | 20.99 | 21.40 | 20.78 | 20.79 | 7,876,702 | -0.61(-2.84%) |
Mar 14, 2011 | 21.31 | 21.52 | 21.10 | 21.40 | 6,012,960 | -0.07(-0.34%) |
Mar 11, 2011 | 21.29 | 21.60 | 21.29 | 21.47 | 5,944,334 | +0.07(+0.34%) |
Mar 10, 2011 | 21.43 | 21.83 | 21.37 | 21.40 | 6,781,301 | -0.20(-0.90%) |
Mar 09, 2011 | 20.97 | 21.66 | 20.95 | 21.59 | 10,534,864 | +0.66(+3.15%) |
Mar 08, 2011 | 20.84 | 21.05 | 20.81 | 20.93 | 4,754,717 | +0.12(+0.59%) |
Mar 07, 2011 | 20.68 | 20.98 | 20.68 | 20.81 | 5,506,393 | +0.15(+0.70%) |
Mar 04, 2011 | 20.72 | 20.73 | 20.36 | 20.67 | 10,475,379 | -0.08(-0.38%) |
Mar 03, 2011 | 21.01 | 21.07 | 20.51 | 20.74 | 13,675,219 | -0.09(-0.46%) |
Mar 02, 2011 | 20.92 | 20.96 | 20.68 | 20.84 | 7,232,533 | -0.14(-0.67%) |
Mar 01, 2011 | 21.43 | 21.44 | 20.97 | 20.98 | 7,351,896 | -0.39(-1.84%) |
Feb 28, 2011 | 21.07 | 21.56 | 20.90 | 21.37 | 7,281,152 | +0.60(+2.89%) |
Feb 25, 2011 | 21.10 | 21.15 | 20.77 | 20.77 | 11,929,181 | -0.23(-1.07%) |
Feb 24, 2011 | 21.00 | 21.21 | 20.77 | 21.00 | 8,302,072 | +0.05(+0.24%) |
Feb 23, 2011 | 21.04 | 21.19 | 20.91 | 20.95 | 5,739,915 | -0.08(-0.37%) |
Feb 22, 2011 | 20.68 | 21.26 | 20.68 | 21.03 | 7,572,245 | +0.17(+0.82%) |
Feb 18, 2011 | 21.05 | 21.08 | 20.79 | 20.85 | 6,527,386 | -0.20(-0.97%) |
Feb 17, 2011 | 21.12 | 21.17 | 20.94 | 21.06 | 6,741,852 | -0.08(-0.39%) |
Feb 16, 2011 | 21.32 | 21.57 | 20.94 | 21.14 | 9,532,971 | -0.43(-1.99%) |
Feb 15, 2011 | 21.47 | 21.72 | 21.34 | 21.57 | 4,229,652 | +0.12(+0.54%) |
Feb 14, 2011 | 21.91 | 21.94 | 21.38 | 21.45 | 6,180,642 | -0.41(-1.89%) |
Feb 11, 2011 | 22.11 | 22.15 | 21.77 | 21.87 | 6,991,986 | -0.31(-1.39%) |
Feb 10, 2011 | 21.89 | 22.19 | 21.83 | 22.18 | 5,872,797 | +0.20(+0.93%) |
Feb 09, 2011 | 21.88 | 21.98 | 21.81 | 21.97 | 5,120,600 | +0.00(+0.00%) |
Feb 08, 2011 | 21.98 | 22.00 | 21.86 | 21.97 | 2,461,421 | +0.01(+0.03%) |
Feb 07, 2011 | 21.85 | 22.01 | 21.79 | 21.97 | 3,491,018 | +0.16(+0.73%) |
Feb 04, 2011 | 22.12 | 22.12 | 21.71 | 21.81 | 7,537,855 | -0.26(-1.17%) |
Feb 03, 2011 | 22.14 | 22.26 | 21.75 | 22.07 | 18,457,684 | -0.29(-1.28%) |
Feb 02, 2011 | 21.77 | 22.45 | 21.77 | 22.35 | 10,591,345 | +0.48(+2.21%) |