Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.19 | 24.23 | 24.00 | 24.02 | 6,848,695 | -0.18(-0.75%) |
Apr 28, 2011 | 24.05 | 24.28 | 24.03 | 24.20 | 5,590,634 | +0.11(+0.46%) |
Apr 27, 2011 | 23.99 | 24.12 | 23.86 | 24.09 | 6,942,772 | +0.05(+0.23%) |
Apr 26, 2011 | 23.79 | 24.06 | 23.66 | 24.04 | 9,538,533 | +0.38(+1.62%) |
Apr 25, 2011 | 23.83 | 23.89 | 23.63 | 23.65 | 7,654,238 | -0.24(-0.99%) |
Apr 21, 2011 | 23.43 | 23.96 | 23.22 | 23.89 | 14,752,597 | +0.87(+3.80%) |
Apr 20, 2011 | 23.29 | 23.29 | 22.84 | 23.02 | 6,889,484 | +0.33(+1.43%) |
Apr 19, 2011 | 22.80 | 22.84 | 22.54 | 22.69 | 7,030,629 | -0.11(-0.46%) |
Apr 18, 2011 | 23.00 | 23.05 | 22.66 | 22.80 | 7,737,485 | -0.41(-1.75%) |
Apr 15, 2011 | 22.91 | 23.27 | 22.88 | 23.20 | 15,227,280 | +0.50(+2.21%) |
Apr 14, 2011 | 22.82 | 22.92 | 22.35 | 22.70 | 13,044,842 | -0.16(-0.68%) |
Apr 13, 2011 | 22.98 | 23.03 | 22.82 | 22.86 | 5,773,572 | -0.08(-0.33%) |
Apr 12, 2011 | 22.86 | 23.05 | 22.77 | 22.93 | 5,270,446 | +0.02(+0.07%) |
Apr 11, 2011 | 22.65 | 23.00 | 22.62 | 22.91 | 6,780,890 | +0.23(+1.02%) |
Apr 08, 2011 | 22.69 | 22.84 | 22.59 | 22.68 | 7,124,522 | +0.08(+0.34%) |
Apr 07, 2011 | 22.62 | 22.88 | 22.56 | 22.61 | 9,522,365 | -0.10(-0.43%) |
Apr 06, 2011 | 22.72 | 23.04 | 22.60 | 22.70 | 11,739,376 | +0.05(+0.24%) |
Apr 05, 2011 | 22.85 | 22.95 | 22.64 | 22.65 | 6,237,011 | -0.27(-1.20%) |
Apr 04, 2011 | 22.84 | 22.98 | 22.80 | 22.92 | 5,399,155 | +0.16(+0.72%) |
Apr 01, 2011 | 22.77 | 22.84 | 22.68 | 22.76 | 7,285,258 | +0.06(+0.26%) |
Mar 31, 2011 | 22.33 | 22.74 | 22.33 | 22.70 | 9,432,246 | +0.31(+1.38%) |
Mar 30, 2011 | 22.39 | 22.39 | 22.39 | 22.39 | 8,682,072 | -0.03(-0.15%) |
Mar 29, 2011 | 22.46 | 22.58 | 22.26 | 22.42 | 5,652,104 | -0.08(-0.34%) |
Mar 28, 2011 | 22.40 | 22.64 | 22.35 | 22.50 | 7,058,257 | +0.16(+0.72%) |
Mar 25, 2011 | 22.37 | 22.56 | 22.31 | 22.34 | 5,665,062 | -0.07(-0.32%) |
Mar 24, 2011 | 22.27 | 22.42 | 22.04 | 22.41 | 8,783,592 | +0.28(+1.28%) |
Mar 23, 2011 | 22.13 | 22.19 | 21.83 | 22.13 | 6,432,189 | -0.10(-0.46%) |
Mar 22, 2011 | 22.36 | 22.55 | 22.19 | 22.23 | 5,778,303 | -0.01(-0.04%) |
Mar 21, 2011 | 22.23 | 22.31 | 22.17 | 22.24 | 7,403,518 | +0.38(+1.74%) |
Mar 18, 2011 | 21.77 | 22.00 | 21.72 | 21.86 | 8,769,806 | +0.31(+1.43%) |
Mar 17, 2011 | 21.49 | 21.80 | 21.42 | 21.55 | 7,617,296 | +0.34(+1.61%) |
Mar 16, 2011 | 21.53 | 21.63 | 21.10 | 21.21 | 10,399,989 | -0.42(-1.95%) |
Mar 15, 2011 | 21.54 | 22.01 | 21.49 | 21.63 | 10,705,433 | -0.38(-1.71%) |
Mar 14, 2011 | 22.43 | 22.43 | 21.97 | 22.01 | 6,469,782 | -0.20(-0.89%) |
Mar 11, 2011 | 22.00 | 22.30 | 21.90 | 22.21 | 9,476,605 | +0.21(+0.94%) |
Mar 10, 2011 | 22.12 | 22.29 | 21.99 | 22.00 | 6,783,321 | -0.41(-1.83%) |
Mar 09, 2011 | 22.40 | 22.48 | 22.30 | 22.41 | 5,459,558 | +0.01(+0.06%) |
Mar 08, 2011 | 22.40 | 22.52 | 22.27 | 22.40 | 6,398,687 | +0.11(+0.47%) |
Mar 07, 2011 | 22.56 | 22.63 | 22.25 | 22.29 | 9,902,658 | -0.29(-1.28%) |
Mar 04, 2011 | 22.57 | 22.65 | 22.44 | 22.58 | 12,152,466 | -0.05(-0.20%) |
Mar 03, 2011 | 22.02 | 22.66 | 22.02 | 22.63 | 17,566,734 | +0.81(+3.69%) |
Mar 02, 2011 | 21.89 | 22.02 | 21.77 | 21.82 | 7,012,667 | -0.08(-0.38%) |
Mar 01, 2011 | 22.36 | 22.43 | 21.87 | 21.90 | 9,281,309 | -0.40(-1.81%) |
Feb 28, 2011 | 22.16 | 22.32 | 21.97 | 22.31 | 7,970,463 | +0.31(+1.39%) |
Feb 25, 2011 | 21.74 | 22.03 | 21.67 | 22.00 | 5,571,013 | +0.31(+1.43%) |
Feb 24, 2011 | 21.77 | 21.87 | 21.58 | 21.69 | 6,271,123 | -0.02(-0.08%) |
Feb 23, 2011 | 21.92 | 22.09 | 21.66 | 21.71 | 8,515,977 | -0.24(-1.11%) |
Feb 22, 2011 | 21.79 | 22.14 | 21.74 | 21.95 | 8,480,673 | -0.31(-1.38%) |
Feb 18, 2011 | 22.11 | 22.40 | 22.03 | 22.26 | 11,554,854 | +0.20(+0.91%) |
Feb 17, 2011 | 21.82 | 22.16 | 21.77 | 22.05 | 12,853,807 | +0.07(+0.32%) |
Feb 16, 2011 | 21.77 | 22.08 | 21.66 | 21.98 | 10,769,958 | +0.32(+1.49%) |
Feb 15, 2011 | 21.63 | 21.82 | 21.51 | 21.66 | 10,071,716 | -0.04(-0.19%) |
Feb 14, 2011 | 21.69 | 21.77 | 21.59 | 21.70 | 12,543,642 | +0.01(+0.06%) |
Feb 11, 2011 | 20.92 | 21.74 | 20.90 | 21.69 | 17,897,858 | +0.79(+3.78%) |
Feb 10, 2011 | 20.88 | 20.98 | 20.80 | 20.90 | 7,721,005 | -0.02(-0.08%) |
Feb 09, 2011 | 20.62 | 20.94 | 20.56 | 20.92 | 11,365,356 | +0.31(+1.51%) |
Feb 08, 2011 | 20.45 | 20.64 | 20.41 | 20.61 | 22,518,052 | +0.10(+0.51%) |
Feb 07, 2011 | 20.40 | 20.57 | 20.36 | 20.50 | 16,346,061 | +0.14(+0.68%) |
Feb 04, 2011 | 20.49 | 20.52 | 20.33 | 20.36 | 11,799,609 | +0.11(+0.54%) |
Feb 03, 2011 | 20.28 | 20.34 | 20.16 | 20.25 | 12,171,766 | -0.10(-0.49%) |
Feb 02, 2011 | 20.39 | 20.48 | 20.30 | 20.35 | 7,971,381 | -0.07(-0.33%) |