Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.40 | 24.55 | 24.28 | 24.40 | 2,879,914 | -0.02(-0.09%) |
Apr 28, 2011 | 24.76 | 24.76 | 24.33 | 24.43 | 2,716,002 | -0.31(-1.24%) |
Apr 27, 2011 | 24.69 | 24.80 | 24.29 | 24.73 | 2,402,819 | +0.01(+0.06%) |
Apr 26, 2011 | 24.56 | 24.77 | 24.18 | 24.72 | 3,311,706 | +0.16(+0.64%) |
Apr 25, 2011 | 24.44 | 24.72 | 24.18 | 24.56 | 2,537,161 | +0.21(+0.88%) |
Apr 21, 2011 | 24.23 | 24.40 | 24.16 | 24.35 | 3,529,146 | +0.14(+0.56%) |
Apr 20, 2011 | 24.16 | 24.35 | 24.15 | 24.21 | 3,746,165 | +0.26(+1.10%) |
Apr 19, 2011 | 23.95 | 24.14 | 23.67 | 23.95 | 2,354,556 | -0.11(-0.44%) |
Apr 18, 2011 | 23.98 | 24.08 | 23.66 | 24.05 | 2,540,195 | -0.11(-0.47%) |
Apr 15, 2011 | 24.09 | 24.23 | 23.97 | 24.17 | 3,923,272 | +0.10(+0.41%) |
Apr 14, 2011 | 23.75 | 24.08 | 23.65 | 24.07 | 1,445,346 | +0.14(+0.60%) |
Apr 13, 2011 | 24.15 | 24.22 | 23.89 | 23.93 | 2,137,093 | -0.14(-0.59%) |
Apr 12, 2011 | 24.05 | 24.22 | 23.95 | 24.07 | 1,582,768 | -0.18(-0.73%) |
Apr 11, 2011 | 24.24 | 24.36 | 24.03 | 24.25 | 1,349,611 | +0.19(+0.77%) |
Apr 08, 2011 | 24.04 | 24.23 | 23.90 | 24.06 | 1,770,046 | +0.00(+0.00%) |
Apr 07, 2011 | 24.08 | 24.16 | 23.78 | 24.06 | 1,496,042 | -0.13(-0.53%) |
Apr 06, 2011 | 24.13 | 24.24 | 23.91 | 24.19 | 1,785,823 | +0.11(+0.44%) |
Apr 05, 2011 | 24.08 | 24.18 | 23.84 | 24.08 | 2,663,960 | +0.00(+0.00%) |
Apr 04, 2011 | 24.18 | 24.19 | 23.74 | 24.08 | 2,283,033 | +0.02(+0.09%) |
Apr 01, 2011 | 24.24 | 24.27 | 23.88 | 24.06 | 1,845,302 | -0.08(-0.32%) |
Mar 31, 2011 | 24.26 | 24.42 | 24.13 | 24.14 | 1,470,299 | -0.09(-0.35%) |
Mar 30, 2011 | 24.44 | 24.50 | 24.20 | 24.23 | 1,044,852 | -0.12(-0.50%) |
Mar 29, 2011 | 24.15 | 24.43 | 24.08 | 24.35 | 1,193,059 | +0.19(+0.80%) |
Mar 28, 2011 | 24.28 | 24.38 | 24.09 | 24.15 | 1,342,850 | -0.17(-0.70%) |
Mar 25, 2011 | 24.15 | 24.67 | 24.06 | 24.33 | 3,056,207 | +0.16(+0.65%) |
Mar 24, 2011 | 24.13 | 24.22 | 24.03 | 24.17 | 1,680,829 | +0.09(+0.39%) |
Mar 23, 2011 | 24.06 | 24.23 | 23.93 | 24.08 | 933,046 | +0.01(+0.03%) |
Mar 22, 2011 | 24.09 | 24.18 | 24.00 | 24.07 | 920,730 | -0.04(-0.18%) |
Mar 21, 2011 | 24.38 | 24.57 | 24.00 | 24.11 | 1,848,040 | +0.00(+0.00%) |
Mar 18, 2011 | 24.06 | 24.24 | 23.84 | 24.11 | 2,124,599 | +0.24(+0.99%) |
Mar 17, 2011 | 24.34 | 24.44 | 23.81 | 23.88 | 1,087,558 | -0.22(-0.92%) |
Mar 16, 2011 | 24.39 | 24.56 | 23.91 | 24.10 | 1,884,815 | -0.39(-1.60%) |
Mar 15, 2011 | 23.65 | 24.52 | 23.59 | 24.49 | 1,772,065 | +0.34(+1.42%) |
Mar 14, 2011 | 24.22 | 24.45 | 23.97 | 24.15 | 843,365 | -0.19(-0.79%) |
Mar 11, 2011 | 24.03 | 24.45 | 23.88 | 24.34 | 756,655 | +0.14(+0.56%) |
Mar 10, 2011 | 23.98 | 24.31 | 23.61 | 24.20 | 2,144,261 | -0.12(-0.50%) |
Mar 09, 2011 | 24.18 | 24.68 | 24.14 | 24.33 | 1,727,758 | +0.03(+0.12%) |
Mar 08, 2011 | 24.38 | 24.53 | 24.16 | 24.30 | 1,985,401 | -0.25(-1.02%) |
Mar 07, 2011 | 24.94 | 24.98 | 24.08 | 24.55 | 1,280,312 | -0.24(-0.98%) |
Mar 04, 2011 | 24.33 | 25.11 | 24.13 | 24.79 | 3,842,884 | +0.41(+1.67%) |
Mar 03, 2011 | 23.95 | 24.41 | 23.81 | 24.38 | 2,101,204 | +0.59(+2.49%) |
Mar 02, 2011 | 23.58 | 23.92 | 23.41 | 23.79 | 1,796,350 | +0.12(+0.51%) |
Mar 01, 2011 | 24.20 | 24.53 | 23.46 | 23.67 | 2,725,086 | -0.53(-2.21%) |
Feb 28, 2011 | 23.69 | 24.37 | 23.66 | 24.20 | 5,000,687 | +0.56(+2.35%) |
Feb 25, 2011 | 23.21 | 23.74 | 23.16 | 23.65 | 2,371,786 | +0.51(+2.19%) |
Feb 24, 2011 | 22.48 | 23.41 | 22.26 | 23.14 | 2,576,283 | +0.07(+0.31%) |
Feb 23, 2011 | 21.51 | 23.68 | 21.40 | 23.07 | 6,714,311 | +0.16(+0.68%) |
Feb 22, 2011 | 23.26 | 23.28 | 22.66 | 22.91 | 3,500,124 | -0.63(-2.67%) |
Feb 18, 2011 | 23.21 | 23.57 | 22.81 | 23.54 | 2,305,495 | -0.29(-1.22%) |
Feb 17, 2011 | 22.94 | 24.22 | 22.94 | 23.83 | 2,436,483 | +0.81(+3.53%) |
Feb 16, 2011 | 23.20 | 23.38 | 22.99 | 23.02 | 1,136,071 | -0.16(-0.71%) |
Feb 15, 2011 | 23.13 | 23.42 | 22.87 | 23.18 | 1,112,480 | +0.01(+0.06%) |
Feb 14, 2011 | 23.53 | 23.63 | 23.16 | 23.17 | 927,191 | -0.41(-1.75%) |
Feb 11, 2011 | 23.14 | 23.86 | 23.06 | 23.58 | 2,214,986 | +0.36(+1.53%) |
Feb 10, 2011 | 22.86 | 23.24 | 22.64 | 23.23 | 1,126,992 | +0.26(+1.15%) |
Feb 09, 2011 | 23.12 | 23.15 | 22.74 | 22.96 | 1,069,982 | -0.17(-0.74%) |
Feb 08, 2011 | 22.81 | 23.21 | 22.74 | 23.14 | 1,293,907 | +0.33(+1.44%) |
Feb 07, 2011 | 22.75 | 23.03 | 22.74 | 22.81 | 1,429,340 | +0.04(+0.16%) |
Feb 04, 2011 | 22.09 | 23.23 | 22.03 | 22.77 | 3,455,197 | +0.90(+4.11%) |
Feb 03, 2011 | 21.85 | 21.94 | 21.48 | 21.87 | 1,757,092 | +0.07(+0.33%) |
Feb 02, 2011 | 21.87 | 21.98 | 21.69 | 21.80 | 1,394,939 | -0.15(-0.68%) |