Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.06 | 26.52 | 25.95 | 26.29 | 1,539,265 | +0.20(+0.77%) |
Apr 28, 2011 | 25.98 | 26.38 | 25.98 | 26.09 | 1,700,120 | -0.08(-0.31%) |
Apr 27, 2011 | 25.95 | 26.18 | 25.70 | 26.17 | 1,383,278 | +0.21(+0.82%) |
Apr 26, 2011 | 25.77 | 26.17 | 25.62 | 25.95 | 2,435,943 | +0.19(+0.74%) |
Apr 25, 2011 | 25.64 | 25.92 | 25.25 | 25.76 | 2,389,369 | -0.12(-0.46%) |
Apr 21, 2011 | 27.62 | 27.62 | 25.77 | 25.88 | 5,698,463 | -0.87(-3.26%) |
Apr 20, 2011 | 26.47 | 26.78 | 26.23 | 26.75 | 3,326,436 | +0.55(+2.09%) |
Apr 19, 2011 | 26.15 | 26.41 | 25.38 | 26.20 | 2,905,246 | +0.06(+0.24%) |
Apr 18, 2011 | 26.81 | 26.84 | 25.80 | 26.14 | 2,625,265 | -0.95(-3.51%) |
Apr 15, 2011 | 27.30 | 27.42 | 27.01 | 27.09 | 1,686,541 | -0.05(-0.19%) |
Apr 14, 2011 | 26.68 | 27.35 | 26.47 | 27.14 | 2,229,127 | +0.38(+1.43%) |
Apr 13, 2011 | 26.89 | 26.99 | 26.29 | 26.76 | 1,532,326 | +0.17(+0.66%) |
Apr 12, 2011 | 26.61 | 27.24 | 26.51 | 26.59 | 1,617,907 | -0.18(-0.67%) |
Apr 11, 2011 | 26.93 | 27.43 | 26.66 | 26.77 | 1,725,908 | +0.07(+0.25%) |
Apr 08, 2011 | 26.63 | 27.18 | 26.43 | 26.70 | 1,897,889 | +0.28(+1.04%) |
Apr 07, 2011 | 26.03 | 26.70 | 26.03 | 26.42 | 1,335,454 | +0.29(+1.12%) |
Apr 06, 2011 | 26.29 | 26.40 | 25.78 | 26.13 | 1,641,746 | -0.14(-0.52%) |
Apr 05, 2011 | 25.97 | 26.37 | 25.96 | 26.26 | 1,847,478 | +0.26(+1.00%) |
Apr 04, 2011 | 26.28 | 26.51 | 25.67 | 26.00 | 2,601,282 | +0.06(+0.25%) |
Apr 01, 2011 | 25.49 | 26.15 | 25.45 | 25.94 | 3,102,803 | +0.51(+2.00%) |
Mar 31, 2011 | 25.19 | 25.49 | 24.97 | 25.43 | 2,615,678 | +0.24(+0.94%) |
Mar 30, 2011 | 25.19 | 25.23 | 24.85 | 25.19 | 1,738,385 | +0.49(+2.00%) |
Mar 29, 2011 | 24.19 | 24.96 | 24.00 | 24.70 | 2,208,759 | +0.55(+2.29%) |
Mar 28, 2011 | 24.20 | 24.49 | 24.08 | 24.15 | 1,646,826 | +0.05(+0.19%) |
Mar 25, 2011 | 23.80 | 24.39 | 23.76 | 24.10 | 699,558 | +0.35(+1.47%) |
Mar 24, 2011 | 23.34 | 23.90 | 23.34 | 23.75 | 1,469,266 | +0.45(+1.95%) |
Mar 23, 2011 | 23.18 | 23.36 | 22.84 | 23.30 | 1,380,247 | +0.02(+0.09%) |
Mar 22, 2011 | 23.31 | 23.42 | 22.98 | 23.28 | 846,923 | -0.07(-0.31%) |
Mar 21, 2011 | 23.26 | 23.45 | 22.98 | 23.35 | 1,342,953 | +0.41(+1.80%) |
Mar 18, 2011 | 23.03 | 23.13 | 22.71 | 22.94 | 2,903,380 | +0.24(+1.07%) |
Mar 17, 2011 | 23.05 | 23.21 | 22.48 | 22.70 | 1,161,892 | +0.04(+0.19%) |
Mar 16, 2011 | 22.69 | 23.02 | 22.50 | 22.65 | 1,382,010 | -0.02(-0.07%) |
Mar 15, 2011 | 22.18 | 22.84 | 21.66 | 22.67 | 1,998,153 | -0.21(-0.91%) |
Mar 14, 2011 | 22.94 | 23.12 | 22.52 | 22.88 | 1,394,995 | -0.35(-1.52%) |
Mar 11, 2011 | 23.10 | 23.26 | 22.73 | 23.23 | 1,055,040 | +0.15(+0.64%) |
Mar 10, 2011 | 23.15 | 23.25 | 22.98 | 23.08 | 1,164,678 | -0.28(-1.18%) |
Mar 09, 2011 | 23.61 | 23.73 | 23.00 | 23.36 | 1,747,763 | +0.32(+1.38%) |
Mar 08, 2011 | 22.75 | 23.36 | 22.73 | 23.04 | 1,347,979 | +0.26(+1.16%) |
Mar 07, 2011 | 23.09 | 23.28 | 22.43 | 22.78 | 1,410,354 | -0.14(-0.63%) |
Mar 04, 2011 | 22.60 | 23.25 | 22.56 | 22.92 | 2,171,395 | +0.37(+1.62%) |
Mar 03, 2011 | 22.21 | 22.65 | 22.09 | 22.56 | 965,332 | +0.52(+2.35%) |
Mar 02, 2011 | 21.51 | 22.14 | 21.45 | 22.04 | 1,168,852 | +0.54(+2.49%) |
Mar 01, 2011 | 22.14 | 22.21 | 21.39 | 21.50 | 1,303,699 | -0.62(-2.80%) |
Feb 28, 2011 | 22.25 | 22.47 | 21.82 | 22.12 | 1,363,563 | +0.09(+0.39%) |
Feb 25, 2011 | 21.64 | 22.07 | 21.56 | 22.04 | 1,258,707 | +0.53(+2.47%) |
Feb 24, 2011 | 21.29 | 21.74 | 21.16 | 21.51 | 1,853,346 | +0.14(+0.66%) |
Feb 23, 2011 | 21.79 | 21.85 | 20.84 | 21.37 | 2,392,657 | -0.51(-2.33%) |
Feb 22, 2011 | 22.31 | 22.75 | 21.78 | 21.88 | 1,520,051 | -0.71(-3.12%) |
Feb 18, 2011 | 22.50 | 22.69 | 22.36 | 22.58 | 1,038,401 | +0.10(+0.43%) |
Feb 17, 2011 | 22.45 | 22.64 | 22.24 | 22.48 | 2,267,545 | +0.01(+0.04%) |
Feb 16, 2011 | 22.47 | 22.62 | 22.06 | 22.47 | 3,209,038 | +0.06(+0.26%) |
Feb 15, 2011 | 22.55 | 22.59 | 22.26 | 22.42 | 822,946 | -0.20(-0.86%) |
Feb 14, 2011 | 22.86 | 22.89 | 22.47 | 22.61 | 825,936 | -0.17(-0.74%) |
Feb 11, 2011 | 22.43 | 22.81 | 22.33 | 22.78 | 691,071 | +0.22(+1.00%) |
Feb 10, 2011 | 22.37 | 22.58 | 22.21 | 22.56 | 875,959 | +0.11(+0.47%) |
Feb 09, 2011 | 22.64 | 22.70 | 22.39 | 22.45 | 847,354 | -0.19(-0.82%) |
Feb 08, 2011 | 22.25 | 22.66 | 22.06 | 22.64 | 1,112,063 | +0.39(+1.74%) |
Feb 07, 2011 | 22.25 | 22.46 | 22.12 | 22.25 | 1,266,055 | +0.00(+0.02%) |
Feb 04, 2011 | 21.90 | 22.36 | 21.75 | 22.25 | 869,164 | +0.18(+0.81%) |
Feb 03, 2011 | 21.49 | 22.21 | 21.49 | 22.07 | 949,310 | +0.49(+2.26%) |
Feb 02, 2011 | 21.85 | 21.91 | 21.57 | 21.58 | 1,235,901 | -0.35(-1.59%) |