Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.18 | 23.41 | 23.14 | 23.26 | 1,607,687 | +0.12(+0.50%) |
Apr 28, 2011 | 23.43 | 23.45 | 23.00 | 23.14 | 2,596,630 | -0.31(-1.31%) |
Apr 27, 2011 | 23.68 | 23.68 | 23.20 | 23.45 | 1,925,445 | -0.25(-1.04%) |
Apr 26, 2011 | 23.90 | 23.98 | 23.51 | 23.70 | 2,025,093 | -0.08(-0.32%) |
Apr 25, 2011 | 24.26 | 24.34 | 23.62 | 23.77 | 4,839,555 | +0.27(+1.14%) |
Apr 21, 2011 | 23.47 | 23.63 | 23.24 | 23.50 | 2,486,465 | +0.33(+1.42%) |
Apr 20, 2011 | 23.09 | 23.21 | 22.96 | 23.17 | 2,235,334 | +0.45(+1.99%) |
Apr 19, 2011 | 22.45 | 22.73 | 22.45 | 22.72 | 1,856,782 | +0.31(+1.40%) |
Apr 18, 2011 | 22.71 | 22.79 | 22.28 | 22.41 | 2,133,607 | -0.66(-2.86%) |
Apr 15, 2011 | 23.22 | 23.44 | 23.01 | 23.07 | 2,148,803 | +0.02(+0.10%) |
Apr 14, 2011 | 22.80 | 23.07 | 22.68 | 23.04 | 1,342,202 | +0.03(+0.13%) |
Apr 13, 2011 | 23.12 | 23.22 | 22.78 | 23.01 | 1,279,775 | +0.05(+0.23%) |
Apr 12, 2011 | 22.92 | 23.16 | 22.86 | 22.96 | 1,340,696 | -0.11(-0.50%) |
Apr 11, 2011 | 23.37 | 23.44 | 22.98 | 23.07 | 1,255,368 | -0.21(-0.92%) |
Apr 08, 2011 | 23.99 | 24.06 | 23.22 | 23.29 | 949,449 | -0.51(-2.16%) |
Apr 07, 2011 | 24.03 | 24.26 | 23.76 | 23.80 | 1,598,627 | -0.23(-0.96%) |
Apr 06, 2011 | 24.13 | 24.41 | 23.94 | 24.03 | 1,242,353 | -0.02(-0.06%) |
Apr 05, 2011 | 23.70 | 24.16 | 23.65 | 24.05 | 1,193,690 | +0.28(+1.16%) |
Apr 04, 2011 | 23.86 | 23.90 | 23.61 | 23.77 | 965,464 | -0.05(-0.23%) |
Apr 01, 2011 | 23.69 | 24.09 | 23.69 | 23.83 | 2,028,161 | +0.36(+1.54%) |
Mar 31, 2011 | 23.04 | 23.58 | 22.99 | 23.47 | 2,886,957 | +0.36(+1.56%) |
Mar 30, 2011 | 22.86 | 23.19 | 22.76 | 23.11 | 2,697,007 | +0.36(+1.58%) |
Mar 29, 2011 | 22.49 | 22.78 | 22.35 | 22.75 | 1,489,252 | +0.25(+1.09%) |
Mar 28, 2011 | 22.83 | 22.85 | 22.40 | 22.50 | 1,458,664 | -0.30(-1.31%) |
Mar 25, 2011 | 22.68 | 22.85 | 22.58 | 22.80 | 2,550,621 | +0.24(+1.05%) |
Mar 24, 2011 | 22.74 | 22.78 | 22.41 | 22.56 | 2,639,963 | -0.04(-0.17%) |
Mar 23, 2011 | 22.70 | 22.73 | 22.39 | 22.60 | 2,100,609 | -0.15(-0.67%) |
Mar 22, 2011 | 23.24 | 23.27 | 22.60 | 22.75 | 2,059,559 | -0.49(-2.11%) |
Mar 21, 2011 | 23.39 | 23.43 | 23.22 | 23.24 | 1,048,363 | +0.44(+1.95%) |
Mar 18, 2011 | 23.09 | 23.11 | 22.71 | 22.80 | 1,605,872 | +0.09(+0.41%) |
Mar 17, 2011 | 23.26 | 23.30 | 22.62 | 22.71 | 1,709,534 | -0.19(-0.84%) |
Mar 16, 2011 | 22.98 | 23.10 | 22.69 | 22.90 | 2,263,947 | -0.19(-0.83%) |
Mar 15, 2011 | 23.01 | 23.29 | 23.00 | 23.09 | 1,882,363 | -0.07(-0.30%) |
Mar 14, 2011 | 23.27 | 23.51 | 22.98 | 23.16 | 1,700,934 | -0.38(-1.63%) |
Mar 11, 2011 | 23.08 | 23.67 | 23.08 | 23.54 | 1,872,323 | +0.39(+1.69%) |
Mar 10, 2011 | 23.64 | 23.69 | 23.01 | 23.15 | 2,923,905 | -0.86(-3.58%) |
Mar 09, 2011 | 24.52 | 24.62 | 23.99 | 24.01 | 3,141,350 | -1.12(-4.46%) |
Mar 08, 2011 | 24.67 | 25.28 | 24.45 | 25.13 | 1,287,933 | +0.51(+2.09%) |
Mar 07, 2011 | 25.20 | 25.43 | 24.50 | 24.62 | 1,481,202 | -0.54(-2.13%) |
Mar 04, 2011 | 25.45 | 25.46 | 24.88 | 25.15 | 1,880,462 | +0.05(+0.21%) |
Mar 03, 2011 | 24.49 | 25.53 | 24.49 | 25.10 | 1,978,716 | +0.90(+3.71%) |
Mar 02, 2011 | 23.98 | 24.29 | 23.94 | 24.20 | 853,491 | +0.17(+0.70%) |
Mar 01, 2011 | 24.57 | 24.72 | 23.92 | 24.03 | 1,037,399 | -0.43(-1.76%) |
Feb 28, 2011 | 24.64 | 24.78 | 24.40 | 24.46 | 1,507,641 | +0.02(+0.06%) |
Feb 25, 2011 | 24.26 | 24.47 | 24.09 | 24.45 | 1,592,326 | +0.32(+1.34%) |
Feb 24, 2011 | 23.93 | 24.22 | 23.83 | 24.13 | 2,263,873 | +0.21(+0.90%) |
Feb 23, 2011 | 24.50 | 24.68 | 23.77 | 23.91 | 1,766,418 | -0.52(-2.13%) |
Feb 22, 2011 | 24.59 | 24.87 | 24.42 | 24.43 | 1,882,521 | -0.47(-1.87%) |
Feb 18, 2011 | 24.76 | 24.97 | 24.76 | 24.90 | 1,882,411 | +0.08(+0.31%) |
Feb 17, 2011 | 24.81 | 24.93 | 24.68 | 24.82 | 1,095,910 | -0.07(-0.28%) |
Feb 16, 2011 | 24.86 | 25.02 | 24.74 | 24.89 | 1,038,893 | +0.08(+0.31%) |
Feb 15, 2011 | 24.95 | 25.00 | 24.55 | 24.81 | 1,287,187 | -0.25(-1.00%) |
Feb 14, 2011 | 25.36 | 25.36 | 24.98 | 25.07 | 1,661,975 | -0.32(-1.26%) |
Feb 11, 2011 | 25.35 | 25.47 | 25.29 | 25.39 | 1,641,173 | +0.01(+0.03%) |
Feb 10, 2011 | 25.29 | 25.56 | 25.23 | 25.38 | 1,912,324 | -0.14(-0.54%) |
Feb 09, 2011 | 25.54 | 25.64 | 25.33 | 25.52 | 1,521,902 | -0.11(-0.45%) |
Feb 08, 2011 | 25.62 | 25.65 | 25.41 | 25.63 | 1,486,207 | +0.06(+0.24%) |
Feb 07, 2011 | 25.65 | 26.08 | 25.55 | 25.57 | 2,039,486 | -0.09(-0.36%) |
Feb 04, 2011 | 25.06 | 25.68 | 24.59 | 25.66 | 2,036,462 | +0.65(+2.59%) |
Feb 03, 2011 | 24.40 | 25.08 | 24.40 | 25.01 | 3,360,650 | +0.72(+2.95%) |
Feb 02, 2011 | 24.12 | 24.42 | 23.92 | 24.29 | 1,452,731 | +0.02(+0.09%) |