Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.64 | 25.65 | 25.52 | 25.62 | 2,730,205 | -0.02(-0.08%) |
Apr 28, 2011 | 25.55 | 25.68 | 25.46 | 25.64 | 4,755,414 | -0.02(-0.08%) |
Apr 27, 2011 | 25.05 | 25.67 | 25.05 | 25.66 | 5,933,556 | +0.58(+2.32%) |
Apr 26, 2011 | 24.62 | 25.16 | 24.58 | 25.08 | 3,987,794 | +0.50(+2.03%) |
Apr 25, 2011 | 24.59 | 24.64 | 24.45 | 24.58 | 2,930,691 | +0.05(+0.22%) |
Apr 21, 2011 | 24.79 | 24.80 | 24.44 | 24.53 | 5,017,892 | -0.20(-0.79%) |
Apr 20, 2011 | 25.06 | 25.07 | 24.59 | 24.72 | 5,238,277 | -0.03(-0.11%) |
Apr 19, 2011 | 25.41 | 25.50 | 24.65 | 24.75 | 7,770,300 | -0.55(-2.19%) |
Apr 18, 2011 | 25.33 | 25.46 | 25.13 | 25.30 | 4,566,108 | -0.32(-1.27%) |
Apr 15, 2011 | 25.80 | 25.89 | 25.57 | 25.63 | 4,186,085 | -0.05(-0.21%) |
Apr 14, 2011 | 25.84 | 25.84 | 25.53 | 25.68 | 5,360,959 | -0.25(-0.96%) |
Apr 13, 2011 | 26.14 | 26.34 | 25.75 | 25.93 | 5,730,205 | -0.03(-0.13%) |
Apr 12, 2011 | 25.64 | 26.09 | 25.64 | 25.96 | 4,809,670 | +0.17(+0.65%) |
Apr 11, 2011 | 25.55 | 25.87 | 25.55 | 25.80 | 3,357,151 | +0.24(+0.95%) |
Apr 08, 2011 | 25.94 | 26.05 | 25.45 | 25.55 | 3,441,326 | -0.34(-1.33%) |
Apr 07, 2011 | 25.33 | 26.01 | 25.26 | 25.90 | 9,248,448 | +0.63(+2.49%) |
Apr 06, 2011 | 25.04 | 25.38 | 24.98 | 25.27 | 9,580,662 | +0.28(+1.14%) |
Apr 05, 2011 | 24.94 | 25.07 | 24.84 | 24.98 | 4,478,653 | -0.05(-0.22%) |
Apr 04, 2011 | 25.27 | 25.37 | 25.03 | 25.04 | 4,898,481 | +0.08(+0.32%) |
Apr 01, 2011 | 24.98 | 25.12 | 24.82 | 24.96 | 5,713,684 | +0.16(+0.63%) |
Mar 31, 2011 | 24.74 | 24.83 | 24.62 | 24.80 | 3,680,309 | -0.02(-0.08%) |
Mar 30, 2011 | 24.78 | 24.86 | 24.67 | 24.82 | 5,506,680 | +0.21(+0.85%) |
Mar 29, 2011 | 24.59 | 24.73 | 24.45 | 24.61 | 3,854,397 | -0.04(-0.16%) |
Mar 28, 2011 | 24.86 | 24.93 | 24.64 | 24.65 | 3,653,608 | -0.20(-0.79%) |
Mar 25, 2011 | 24.96 | 24.99 | 24.75 | 24.85 | 5,107,254 | -0.03(-0.11%) |
Mar 24, 2011 | 24.97 | 24.97 | 24.57 | 24.88 | 3,560,894 | +0.01(+0.03%) |
Mar 23, 2011 | 25.10 | 25.14 | 24.59 | 24.87 | 3,132,058 | -0.30(-1.21%) |
Mar 22, 2011 | 25.45 | 25.54 | 25.15 | 25.17 | 2,886,603 | -0.28(-1.09%) |
Mar 21, 2011 | 25.33 | 25.48 | 25.25 | 25.45 | 2,777,059 | -0.07(-0.29%) |
Mar 18, 2011 | 25.51 | 25.64 | 25.28 | 25.53 | 4,915,533 | +0.41(+1.61%) |
Mar 17, 2011 | 25.48 | 25.59 | 24.86 | 25.12 | 4,749,215 | +0.15(+0.60%) |
Mar 16, 2011 | 25.46 | 25.73 | 24.91 | 24.97 | 4,510,006 | -0.40(-1.57%) |
Mar 15, 2011 | 25.31 | 25.56 | 25.22 | 25.37 | 5,210,190 | -0.50(-1.93%) |
Mar 14, 2011 | 26.25 | 26.35 | 25.64 | 25.87 | 4,791,837 | -0.57(-2.15%) |
Mar 11, 2011 | 26.08 | 26.52 | 26.03 | 26.44 | 2,191,816 | +0.23(+0.88%) |
Mar 10, 2011 | 26.06 | 26.38 | 25.73 | 26.21 | 5,369,977 | -0.16(-0.61%) |
Mar 09, 2011 | 26.06 | 26.42 | 25.93 | 26.37 | 2,585,173 | +0.30(+1.14%) |
Mar 08, 2011 | 25.72 | 26.22 | 25.72 | 26.07 | 3,249,848 | +0.48(+1.87%) |
Mar 07, 2011 | 26.00 | 26.06 | 25.47 | 25.59 | 2,164,512 | -0.25(-0.96%) |
Mar 04, 2011 | 26.25 | 26.45 | 25.58 | 25.84 | 3,074,665 | -0.17(-0.65%) |
Mar 03, 2011 | 25.94 | 26.21 | 25.93 | 26.01 | 3,091,786 | +0.29(+1.13%) |
Mar 02, 2011 | 25.61 | 26.01 | 25.56 | 25.72 | 2,995,986 | +0.05(+0.21%) |
Mar 01, 2011 | 26.25 | 26.29 | 25.61 | 25.67 | 3,991,845 | -0.54(-2.06%) |
Feb 28, 2011 | 26.23 | 26.34 | 25.98 | 26.21 | 2,842,160 | +0.05(+0.18%) |
Feb 25, 2011 | 25.92 | 26.25 | 25.87 | 26.16 | 2,997,934 | +0.33(+1.28%) |
Feb 24, 2011 | 25.26 | 25.94 | 25.10 | 25.83 | 6,803,878 | +0.50(+1.97%) |
Feb 23, 2011 | 25.41 | 25.73 | 25.04 | 25.33 | 5,061,019 | -0.13(-0.53%) |
Feb 22, 2011 | 26.32 | 26.38 | 25.25 | 25.47 | 7,691,744 | -1.25(-4.67%) |
Feb 18, 2011 | 26.40 | 26.72 | 26.31 | 26.71 | 3,624,829 | +0.32(+1.23%) |
Feb 17, 2011 | 26.55 | 26.65 | 26.22 | 26.39 | 3,635,116 | -0.25(-0.94%) |
Feb 16, 2011 | 26.93 | 26.98 | 26.53 | 26.64 | 4,702,350 | -0.13(-0.50%) |
Feb 15, 2011 | 26.86 | 27.22 | 26.73 | 26.77 | 4,198,233 | -0.13(-0.48%) |
Feb 14, 2011 | 26.81 | 26.98 | 26.65 | 26.90 | 4,036,384 | +0.07(+0.28%) |
Feb 11, 2011 | 26.41 | 26.98 | 26.13 | 26.83 | 3,953,577 | +0.31(+1.17%) |
Feb 10, 2011 | 26.42 | 26.69 | 26.34 | 26.52 | 2,909,410 | -0.13(-0.48%) |
Feb 09, 2011 | 26.53 | 26.91 | 26.34 | 26.65 | 4,614,464 | +0.11(+0.43%) |
Feb 08, 2011 | 26.38 | 26.61 | 26.23 | 26.53 | 2,998,035 | +0.15(+0.59%) |
Feb 07, 2011 | 26.03 | 26.59 | 26.02 | 26.38 | 3,663,309 | +0.37(+1.43%) |
Feb 04, 2011 | 25.88 | 26.05 | 25.60 | 26.01 | 3,999,186 | +0.12(+0.47%) |
Feb 03, 2011 | 26.07 | 26.23 | 25.79 | 25.88 | 4,469,934 | -0.23(-0.88%) |
Feb 02, 2011 | 26.09 | 26.29 | 25.97 | 26.11 | 4,525,077 | -0.16(-0.59%) |