Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.03 | 25.20 | 24.99 | 25.09 | 4,695,225 | +0.05(+0.21%) |
Apr 28, 2011 | 25.01 | 25.13 | 24.92 | 25.04 | 6,043,389 | -0.02(-0.08%) |
Apr 27, 2011 | 25.04 | 25.09 | 24.91 | 25.06 | 5,589,305 | +0.03(+0.10%) |
Apr 26, 2011 | 24.92 | 25.04 | 24.87 | 25.03 | 7,206,261 | +0.18(+0.73%) |
Apr 25, 2011 | 24.75 | 24.97 | 24.68 | 24.85 | 9,109,309 | +0.20(+0.79%) |
Apr 21, 2011 | 24.70 | 24.71 | 24.55 | 24.66 | 5,738,829 | -0.07(-0.26%) |
Apr 20, 2011 | 24.64 | 24.83 | 24.46 | 24.72 | 11,467,286 | +0.30(+1.23%) |
Apr 19, 2011 | 24.16 | 24.42 | 24.12 | 24.42 | 5,922,763 | +0.24(+0.99%) |
Apr 18, 2011 | 24.13 | 24.39 | 24.09 | 24.18 | 5,952,233 | -0.11(-0.46%) |
Apr 15, 2011 | 24.20 | 24.31 | 24.05 | 24.29 | 7,207,163 | +0.20(+0.81%) |
Apr 14, 2011 | 23.79 | 24.12 | 23.72 | 24.10 | 5,597,980 | +0.30(+1.26%) |
Apr 13, 2011 | 23.83 | 23.98 | 23.74 | 23.80 | 3,700,076 | +0.00(+0.00%) |
Apr 12, 2011 | 23.68 | 23.90 | 23.62 | 23.80 | 5,027,986 | +0.06(+0.25%) |
Apr 11, 2011 | 23.48 | 23.92 | 23.47 | 23.74 | 5,903,211 | +0.19(+0.80%) |
Apr 08, 2011 | 23.45 | 23.70 | 23.42 | 23.55 | 6,957,128 | +0.14(+0.61%) |
Apr 07, 2011 | 23.52 | 23.64 | 23.34 | 23.41 | 7,080,272 | -0.13(-0.55%) |
Apr 06, 2011 | 23.49 | 23.64 | 23.37 | 23.54 | 7,923,945 | +0.10(+0.41%) |
Apr 05, 2011 | 23.59 | 23.68 | 23.40 | 23.44 | 5,744,847 | -0.14(-0.60%) |
Apr 04, 2011 | 23.56 | 23.64 | 23.54 | 23.58 | 4,797,394 | +0.10(+0.41%) |
Apr 01, 2011 | 23.59 | 23.68 | 23.47 | 23.49 | 6,148,139 | -0.10(-0.44%) |
Mar 31, 2011 | 23.65 | 23.75 | 23.57 | 23.59 | 3,977,325 | -0.13(-0.54%) |
Mar 30, 2011 | 23.72 | 23.72 | 23.72 | 23.72 | 4,074,658 | +0.10(+0.41%) |
Mar 29, 2011 | 23.61 | 23.65 | 23.48 | 23.62 | 4,102,787 | +0.02(+0.08%) |
Mar 28, 2011 | 23.64 | 23.73 | 23.60 | 23.60 | 4,478,734 | +0.05(+0.19%) |
Mar 25, 2011 | 23.66 | 23.82 | 23.53 | 23.56 | 4,895,362 | -0.03(-0.14%) |
Mar 24, 2011 | 23.50 | 23.69 | 23.44 | 23.59 | 5,493,385 | +0.20(+0.86%) |
Mar 23, 2011 | 23.42 | 23.62 | 23.03 | 23.39 | 12,248,304 | -0.43(-1.82%) |
Mar 22, 2011 | 23.95 | 24.03 | 23.68 | 23.82 | 5,459,662 | -0.14(-0.57%) |
Mar 21, 2011 | 23.94 | 24.02 | 23.89 | 23.96 | 5,480,436 | +0.30(+1.28%) |
Mar 18, 2011 | 23.56 | 23.87 | 23.44 | 23.65 | 7,822,729 | +0.34(+1.44%) |
Mar 17, 2011 | 23.43 | 23.52 | 22.61 | 23.32 | 13,746,836 | +0.04(+0.17%) |
Mar 16, 2011 | 23.51 | 23.60 | 23.20 | 23.28 | 5,840,462 | -0.31(-1.31%) |
Mar 15, 2011 | 23.54 | 23.83 | 23.52 | 23.59 | 5,188,325 | -0.24(-1.00%) |
Mar 14, 2011 | 24.00 | 24.02 | 23.78 | 23.83 | 3,575,782 | -0.25(-1.05%) |
Mar 11, 2011 | 23.94 | 24.13 | 23.89 | 24.08 | 3,369,585 | +0.17(+0.73%) |
Mar 10, 2011 | 24.03 | 24.17 | 23.84 | 23.91 | 5,806,647 | -0.26(-1.09%) |
Mar 09, 2011 | 23.98 | 24.19 | 23.98 | 24.17 | 3,941,350 | +0.11(+0.46%) |
Mar 08, 2011 | 23.78 | 24.07 | 23.69 | 24.06 | 4,128,220 | +0.32(+1.33%) |
Mar 07, 2011 | 23.82 | 23.87 | 23.69 | 23.75 | 4,205,544 | +0.02(+0.08%) |
Mar 04, 2011 | 23.83 | 24.04 | 23.62 | 23.73 | 5,534,022 | -0.06(-0.24%) |
Mar 03, 2011 | 23.84 | 23.87 | 23.63 | 23.78 | 7,100,662 | +0.01(+0.03%) |
Mar 02, 2011 | 23.80 | 23.88 | 23.69 | 23.78 | 5,478,020 | +0.03(+0.14%) |
Mar 01, 2011 | 24.05 | 24.05 | 23.71 | 23.75 | 7,346,395 | -0.21(-0.89%) |
Feb 28, 2011 | 24.05 | 24.17 | 23.95 | 23.96 | 6,720,015 | -0.01(-0.05%) |
Feb 25, 2011 | 23.74 | 23.98 | 23.62 | 23.97 | 5,552,928 | +0.32(+1.36%) |
Feb 24, 2011 | 23.95 | 24.08 | 23.63 | 23.65 | 8,749,100 | -0.36(-1.51%) |
Feb 23, 2011 | 23.78 | 24.05 | 23.74 | 24.01 | 14,019,832 | +0.28(+1.20%) |
Feb 22, 2011 | 23.44 | 23.83 | 23.38 | 23.73 | 10,211,727 | +0.43(+1.83%) |
Feb 18, 2011 | 23.36 | 23.37 | 23.02 | 23.30 | 6,966,272 | -0.01(-0.03%) |
Feb 17, 2011 | 23.11 | 23.36 | 23.04 | 23.31 | 5,542,528 | +0.14(+0.58%) |
Feb 16, 2011 | 23.14 | 23.20 | 23.01 | 23.17 | 5,317,555 | +0.10(+0.42%) |
Feb 15, 2011 | 23.37 | 23.37 | 23.03 | 23.07 | 6,237,466 | -0.23(-1.00%) |
Feb 14, 2011 | 23.22 | 23.33 | 22.98 | 23.31 | 6,180,581 | +0.13(+0.56%) |
Feb 11, 2011 | 22.95 | 23.19 | 22.87 | 23.18 | 6,850,433 | +0.16(+0.70%) |
Feb 10, 2011 | 23.07 | 23.18 | 22.87 | 23.02 | 7,691,166 | -0.10(-0.45%) |
Feb 09, 2011 | 23.08 | 23.19 | 22.94 | 23.12 | 5,507,548 | +0.05(+0.20%) |
Feb 08, 2011 | 22.88 | 23.07 | 22.86 | 23.07 | 4,889,742 | +0.25(+1.07%) |
Feb 07, 2011 | 23.01 | 23.05 | 22.80 | 22.83 | 7,980,167 | -0.12(-0.51%) |
Feb 04, 2011 | 22.59 | 23.00 | 22.51 | 22.94 | 7,741,479 | +0.38(+1.69%) |
Feb 03, 2011 | 22.46 | 22.62 | 22.38 | 22.56 | 11,808,141 | +0.19(+0.87%) |
Feb 02, 2011 | 22.36 | 22.55 | 22.29 | 22.37 | 7,911,460 | +0.04(+0.17%) |