Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.69 | 23.84 | 23.68 | 23.81 | 4,646,967 | +0.01(+0.03%) |
Apr 28, 2011 | 23.47 | 23.81 | 23.47 | 23.80 | 4,777,678 | -0.37(-1.52%) |
Apr 27, 2011 | 24.23 | 24.27 | 24.09 | 24.17 | 4,860,467 | +0.04(+0.18%) |
Apr 26, 2011 | 24.09 | 24.17 | 24.03 | 24.12 | 2,102,944 | +0.23(+0.97%) |
Apr 25, 2011 | 23.86 | 23.93 | 23.77 | 23.89 | 1,192,492 | -0.01(-0.03%) |
Apr 21, 2011 | 24.01 | 24.03 | 23.83 | 23.90 | 2,006,676 | +0.11(+0.45%) |
Apr 20, 2011 | 23.94 | 23.96 | 23.66 | 23.79 | 3,863,141 | +0.32(+1.35%) |
Apr 19, 2011 | 23.39 | 23.50 | 23.34 | 23.47 | 2,748,365 | +0.38(+1.62%) |
Apr 18, 2011 | 23.06 | 23.14 | 22.77 | 23.10 | 4,426,699 | -0.57(-2.41%) |
Apr 15, 2011 | 23.56 | 23.70 | 23.48 | 23.67 | 2,696,226 | +0.13(+0.55%) |
Apr 14, 2011 | 23.50 | 23.61 | 23.46 | 23.54 | 2,984,751 | +0.25(+1.08%) |
Apr 13, 2011 | 23.45 | 23.45 | 23.24 | 23.29 | 1,538,001 | +0.08(+0.34%) |
Apr 12, 2011 | 23.26 | 23.29 | 23.04 | 23.21 | 2,975,703 | +0.03(+0.12%) |
Apr 11, 2011 | 23.16 | 23.22 | 23.10 | 23.18 | 2,564,341 | +0.08(+0.34%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.02 | 23.10 | 3,172,707 | +0.08(+0.34%) |
Apr 07, 2011 | 22.96 | 23.10 | 22.90 | 23.02 | 1,619,562 | +0.00(+0.00%) |
Apr 06, 2011 | 22.89 | 23.12 | 22.85 | 23.02 | 2,355,687 | +0.22(+0.98%) |
Apr 05, 2011 | 22.51 | 22.81 | 22.49 | 22.80 | 2,240,090 | +0.12(+0.51%) |
Apr 04, 2011 | 22.69 | 22.72 | 22.62 | 22.68 | 2,607,955 | +0.03(+0.13%) |
Apr 01, 2011 | 22.47 | 22.66 | 22.33 | 22.65 | 4,821,170 | +0.03(+0.13%) |
Mar 31, 2011 | 22.69 | 22.80 | 22.57 | 22.62 | 2,938,881 | +0.06(+0.26%) |
Mar 30, 2011 | 22.46 | 22.62 | 22.45 | 22.57 | 2,046,663 | +0.07(+0.32%) |
Mar 29, 2011 | 22.19 | 22.51 | 22.16 | 22.49 | 2,467,029 | +0.17(+0.74%) |
Mar 28, 2011 | 22.44 | 22.50 | 22.31 | 22.33 | 2,999,565 | +0.01(+0.06%) |
Mar 25, 2011 | 22.42 | 22.54 | 22.28 | 22.31 | 2,801,329 | +0.07(+0.32%) |
Mar 24, 2011 | 22.12 | 22.33 | 22.07 | 22.24 | 2,756,274 | +0.24(+1.08%) |
Mar 23, 2011 | 21.89 | 22.07 | 21.74 | 22.00 | 3,709,244 | +0.19(+0.86%) |
Mar 22, 2011 | 21.88 | 21.91 | 21.76 | 21.81 | 5,842,753 | -0.24(-1.08%) |
Mar 21, 2011 | 22.02 | 22.08 | 22.00 | 22.05 | 2,657,605 | +0.43(+1.97%) |
Mar 18, 2011 | 21.90 | 21.92 | 21.56 | 21.63 | 3,359,818 | +0.36(+1.70%) |
Mar 17, 2011 | 21.39 | 21.43 | 21.22 | 21.27 | 3,764,867 | +0.30(+1.41%) |
Mar 16, 2011 | 21.44 | 21.50 | 20.84 | 20.97 | 7,130,088 | -0.38(-1.79%) |
Mar 15, 2011 | 21.22 | 21.41 | 21.20 | 21.35 | 4,258,111 | -0.48(-2.18%) |
Mar 14, 2011 | 21.74 | 21.86 | 21.70 | 21.83 | 3,076,711 | -0.08(-0.36%) |
Mar 11, 2011 | 21.75 | 21.94 | 21.74 | 21.91 | 3,192,668 | -0.04(-0.16%) |
Mar 10, 2011 | 21.93 | 22.03 | 21.83 | 21.94 | 7,353,927 | -0.17(-0.78%) |
Mar 09, 2011 | 22.04 | 22.17 | 21.99 | 22.12 | 6,030,808 | +0.17(+0.79%) |
Mar 08, 2011 | 21.82 | 22.04 | 21.74 | 21.94 | 5,164,269 | +0.01(+0.07%) |
Mar 07, 2011 | 22.11 | 22.16 | 21.89 | 21.93 | 8,873,849 | -0.14(-0.65%) |
Mar 04, 2011 | 21.97 | 22.09 | 21.79 | 22.07 | 7,143,186 | +0.09(+0.43%) |
Mar 03, 2011 | 21.94 | 22.02 | 21.85 | 21.98 | 3,910,622 | +0.24(+1.10%) |
Mar 02, 2011 | 21.73 | 21.90 | 21.71 | 21.74 | 3,403,311 | +0.06(+0.27%) |
Mar 01, 2011 | 21.96 | 21.98 | 21.68 | 21.68 | 4,954,745 | -0.13(-0.60%) |
Feb 28, 2011 | 21.86 | 21.94 | 21.72 | 21.81 | 2,308,697 | +0.03(+0.13%) |
Feb 25, 2011 | 21.67 | 21.83 | 21.62 | 21.79 | 3,568,770 | +0.28(+1.31%) |
Feb 24, 2011 | 21.57 | 21.64 | 21.41 | 21.50 | 3,129,875 | -0.06(-0.27%) |
Feb 23, 2011 | 21.62 | 21.68 | 21.49 | 21.56 | 3,456,427 | +0.09(+0.40%) |
Feb 22, 2011 | 21.62 | 21.66 | 21.42 | 21.48 | 3,348,571 | -0.10(-0.47%) |
Feb 18, 2011 | 21.48 | 21.66 | 21.48 | 21.58 | 5,353,080 | +0.10(+0.47%) |
Feb 17, 2011 | 21.35 | 21.48 | 21.30 | 21.48 | 4,389,293 | +0.20(+0.95%) |
Feb 16, 2011 | 21.21 | 21.32 | 21.19 | 21.27 | 2,376,003 | +0.11(+0.51%) |
Feb 15, 2011 | 21.27 | 21.32 | 21.09 | 21.17 | 3,923,413 | -0.01(-0.03%) |
Feb 14, 2011 | 21.23 | 21.30 | 21.13 | 21.17 | 3,102,219 | -0.15(-0.71%) |
Feb 11, 2011 | 21.18 | 21.37 | 21.17 | 21.32 | 3,999,221 | -0.18(-0.84%) |
Feb 10, 2011 | 21.54 | 21.55 | 21.43 | 21.50 | 1,977,984 | -0.07(-0.33%) |
Feb 09, 2011 | 21.50 | 21.64 | 21.48 | 21.58 | 3,423,724 | +0.17(+0.80%) |
Feb 08, 2011 | 21.35 | 21.44 | 21.31 | 21.41 | 4,503,977 | +0.06(+0.27%) |
Feb 07, 2011 | 21.22 | 21.38 | 21.18 | 21.35 | 4,247,112 | +0.02(+0.10%) |
Feb 04, 2011 | 21.06 | 21.33 | 20.99 | 21.33 | 4,582,961 | -0.21(-0.96%) |
Feb 03, 2011 | 21.52 | 21.56 | 21.33 | 21.54 | 5,476,506 | -0.19(-0.89%) |
Feb 02, 2011 | 21.71 | 21.81 | 21.68 | 21.73 | 3,611,730 | +0.18(+0.83%) |