Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.16 | 25.61 | 25.12 | 25.35 | 2,813,474 | +0.25(+1.01%) |
Apr 28, 2011 | 25.10 | 25.33 | 24.94 | 25.10 | 2,033,074 | +0.00(+0.00%) |
Apr 27, 2011 | 25.10 | 25.24 | 24.81 | 25.10 | 4,077,626 | +0.07(+0.27%) |
Apr 26, 2011 | 24.98 | 25.59 | 24.95 | 25.03 | 3,256,997 | +0.21(+0.86%) |
Apr 25, 2011 | 24.64 | 24.92 | 24.52 | 24.82 | 4,120,699 | -0.03(-0.12%) |
Apr 21, 2011 | 24.86 | 24.98 | 24.53 | 24.84 | 4,572,835 | +0.07(+0.27%) |
Apr 20, 2011 | 23.82 | 24.87 | 23.77 | 24.78 | 9,374,940 | -0.27(-1.09%) |
Apr 19, 2011 | 25.07 | 25.47 | 24.95 | 25.05 | 5,111,541 | +0.01(+0.04%) |
Apr 18, 2011 | 25.06 | 25.19 | 24.79 | 25.04 | 3,231,384 | -0.47(-1.83%) |
Apr 15, 2011 | 25.69 | 25.85 | 25.36 | 25.50 | 3,998,287 | -0.01(-0.04%) |
Apr 14, 2011 | 25.19 | 25.72 | 24.93 | 25.51 | 3,236,843 | -0.32(-1.24%) |
Apr 13, 2011 | 26.30 | 26.30 | 25.56 | 25.84 | 1,864,633 | -0.27(-1.04%) |
Apr 12, 2011 | 26.18 | 26.41 | 25.83 | 26.11 | 4,031,925 | -0.29(-1.10%) |
Apr 11, 2011 | 26.44 | 26.74 | 26.18 | 26.40 | 3,586,621 | +0.01(+0.04%) |
Apr 08, 2011 | 27.14 | 27.38 | 26.25 | 26.39 | 3,242,451 | -0.64(-2.37%) |
Apr 07, 2011 | 27.16 | 27.44 | 26.90 | 27.03 | 2,861,828 | -0.18(-0.68%) |
Apr 06, 2011 | 27.57 | 27.83 | 26.93 | 27.21 | 3,024,976 | -0.09(-0.32%) |
Apr 05, 2011 | 26.64 | 27.43 | 26.49 | 27.30 | 3,858,669 | +0.50(+1.85%) |
Apr 04, 2011 | 26.71 | 26.83 | 26.49 | 26.81 | 2,600,830 | +0.19(+0.73%) |
Apr 01, 2011 | 26.93 | 27.16 | 26.46 | 26.61 | 3,360,604 | +0.01(+0.04%) |
Mar 31, 2011 | 26.32 | 26.72 | 26.09 | 26.60 | 2,578,873 | +0.23(+0.88%) |
Mar 30, 2011 | 26.37 | 26.37 | 26.37 | 26.37 | 1,927,699 | +0.16(+0.59%) |
Mar 29, 2011 | 26.07 | 26.29 | 25.79 | 26.21 | 1,688,581 | +0.08(+0.30%) |
Mar 28, 2011 | 26.38 | 26.53 | 26.00 | 26.14 | 1,889,752 | -0.10(-0.37%) |
Mar 25, 2011 | 26.62 | 26.79 | 26.18 | 26.23 | 3,430,704 | -0.29(-1.10%) |
Mar 24, 2011 | 26.89 | 26.96 | 26.25 | 26.52 | 3,237,644 | -0.16(-0.58%) |
Mar 23, 2011 | 26.01 | 26.83 | 25.78 | 26.68 | 5,359,400 | +1.07(+4.17%) |
Mar 22, 2011 | 26.10 | 26.20 | 25.56 | 25.61 | 3,040,332 | +0.07(+0.27%) |
Mar 21, 2011 | 25.84 | 26.17 | 25.54 | 25.54 | 4,447,007 | +0.78(+3.14%) |
Mar 18, 2011 | 25.02 | 25.25 | 24.58 | 24.77 | 3,989,967 | +0.19(+0.79%) |
Mar 17, 2011 | 24.78 | 24.98 | 24.46 | 24.57 | 3,669,053 | +0.24(+1.00%) |
Mar 16, 2011 | 24.74 | 24.85 | 23.84 | 24.33 | 7,450,996 | -0.56(-2.26%) |
Mar 15, 2011 | 24.62 | 25.11 | 24.59 | 24.89 | 6,430,597 | -0.68(-2.66%) |
Mar 14, 2011 | 25.54 | 25.67 | 25.16 | 25.57 | 3,320,867 | -0.32(-1.24%) |
Mar 11, 2011 | 25.53 | 25.98 | 25.34 | 25.89 | 2,921,865 | +0.17(+0.64%) |
Mar 10, 2011 | 26.25 | 26.59 | 25.72 | 25.73 | 5,451,738 | -1.01(-3.78%) |
Mar 09, 2011 | 26.38 | 26.78 | 26.19 | 26.74 | 4,112,671 | +0.22(+0.84%) |
Mar 08, 2011 | 25.81 | 26.63 | 25.60 | 26.52 | 4,449,251 | +0.66(+2.55%) |
Mar 07, 2011 | 26.33 | 26.71 | 25.57 | 25.86 | 4,753,503 | -0.34(-1.30%) |
Mar 04, 2011 | 26.46 | 26.51 | 25.86 | 26.19 | 2,800,440 | +0.21(+0.82%) |
Mar 03, 2011 | 25.92 | 26.80 | 25.86 | 25.98 | 4,513,386 | +0.49(+1.90%) |
Mar 02, 2011 | 25.37 | 25.79 | 25.23 | 25.50 | 3,756,575 | +0.02(+0.08%) |
Mar 01, 2011 | 26.39 | 26.43 | 25.25 | 25.48 | 5,902,720 | -0.82(-3.10%) |
Feb 28, 2011 | 26.43 | 26.76 | 26.07 | 26.29 | 3,379,739 | -0.06(-0.22%) |
Feb 25, 2011 | 25.93 | 26.37 | 25.79 | 26.35 | 1,971,420 | +0.63(+2.45%) |
Feb 24, 2011 | 25.72 | 26.06 | 25.13 | 25.72 | 3,152,483 | -0.07(-0.26%) |
Feb 23, 2011 | 26.40 | 26.80 | 25.20 | 25.79 | 5,144,793 | -0.67(-2.53%) |
Feb 22, 2011 | 27.68 | 27.82 | 26.33 | 26.46 | 4,776,070 | -1.20(-4.35%) |
Feb 18, 2011 | 27.51 | 28.02 | 27.51 | 27.66 | 3,300,345 | +0.17(+0.64%) |
Feb 17, 2011 | 26.96 | 27.80 | 26.92 | 27.49 | 2,659,492 | +0.35(+1.29%) |
Feb 16, 2011 | 26.88 | 27.38 | 26.84 | 27.14 | 3,123,092 | +0.34(+1.27%) |
Feb 15, 2011 | 26.51 | 27.06 | 26.36 | 26.80 | 2,752,093 | +0.21(+0.80%) |
Feb 14, 2011 | 26.70 | 26.94 | 26.55 | 26.58 | 2,023,580 | -0.20(-0.76%) |
Feb 11, 2011 | 26.19 | 26.79 | 25.90 | 26.79 | 3,948,814 | +0.45(+1.69%) |
Feb 10, 2011 | 26.37 | 26.55 | 26.13 | 26.34 | 2,833,459 | -0.22(-0.84%) |
Feb 09, 2011 | 27.09 | 26.91 | 26.42 | 26.56 | 3,140,343 | -0.52(-1.93%) |
Feb 08, 2011 | 27.02 | 27.17 | 26.58 | 27.09 | 3,932,480 | +0.17(+0.61%) |
Feb 07, 2011 | 26.44 | 27.03 | 26.41 | 26.92 | 2,989,624 | +0.52(+1.99%) |
Feb 04, 2011 | 26.57 | 26.62 | 26.12 | 26.40 | 3,002,692 | -0.09(-0.33%) |
Feb 03, 2011 | 25.91 | 26.59 | 25.68 | 26.49 | 3,584,709 | +0.50(+1.94%) |
Feb 02, 2011 | 25.84 | 26.03 | 25.62 | 25.98 | 4,165,098 | +0.02(+0.07%) |