Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.97 | 26.43 | 25.87 | 26.20 | 1,544,433 | +0.20(+0.77%) |
Apr 28, 2011 | 25.89 | 26.29 | 25.89 | 26.00 | 1,705,827 | -0.08(-0.31%) |
Apr 27, 2011 | 25.86 | 26.09 | 25.62 | 26.08 | 1,387,922 | +0.21(+0.82%) |
Apr 26, 2011 | 25.69 | 26.08 | 25.54 | 25.87 | 2,444,121 | +0.19(+0.74%) |
Apr 25, 2011 | 25.56 | 25.83 | 25.17 | 25.68 | 2,397,390 | -0.12(-0.46%) |
Apr 21, 2011 | 27.52 | 27.52 | 25.69 | 25.80 | 5,717,592 | -0.87(-3.26%) |
Apr 20, 2011 | 26.38 | 26.69 | 26.15 | 26.66 | 3,337,602 | +0.55(+2.09%) |
Apr 19, 2011 | 26.06 | 26.32 | 25.29 | 26.12 | 2,914,999 | +0.06(+0.24%) |
Apr 18, 2011 | 26.72 | 26.75 | 25.71 | 26.05 | 2,634,078 | -0.95(-3.51%) |
Apr 15, 2011 | 27.21 | 27.33 | 26.92 | 27.00 | 1,692,203 | -0.05(-0.19%) |
Apr 14, 2011 | 26.59 | 27.26 | 26.38 | 27.05 | 2,236,610 | +0.38(+1.43%) |
Apr 13, 2011 | 26.80 | 26.90 | 26.20 | 26.67 | 1,537,470 | +0.17(+0.66%) |
Apr 12, 2011 | 26.52 | 27.15 | 26.42 | 26.50 | 1,623,339 | -0.18(-0.67%) |
Apr 11, 2011 | 26.84 | 27.34 | 26.57 | 26.68 | 1,731,702 | +0.07(+0.25%) |
Apr 08, 2011 | 26.54 | 27.09 | 26.34 | 26.61 | 1,904,260 | +0.28(+1.05%) |
Apr 07, 2011 | 25.94 | 26.61 | 25.94 | 26.33 | 1,339,937 | +0.29(+1.12%) |
Apr 06, 2011 | 26.21 | 26.31 | 25.70 | 26.04 | 1,647,258 | -0.14(-0.52%) |
Apr 05, 2011 | 25.88 | 26.29 | 25.87 | 26.18 | 1,853,680 | +0.26(+1.00%) |
Apr 04, 2011 | 26.19 | 26.43 | 25.58 | 25.92 | 2,610,015 | +0.06(+0.25%) |
Apr 01, 2011 | 25.41 | 26.07 | 25.37 | 25.85 | 3,113,220 | +0.51(+2.00%) |
Mar 31, 2011 | 25.10 | 25.40 | 24.89 | 25.35 | 2,624,459 | +0.24(+0.94%) |
Mar 30, 2011 | 25.11 | 25.15 | 24.77 | 25.11 | 1,744,221 | +0.49(+2.00%) |
Mar 29, 2011 | 24.11 | 24.88 | 23.92 | 24.62 | 2,216,174 | +0.55(+2.29%) |
Mar 28, 2011 | 24.11 | 24.41 | 24.00 | 24.07 | 1,652,354 | +0.05(+0.19%) |
Mar 25, 2011 | 23.72 | 24.31 | 23.68 | 24.02 | 701,907 | +0.35(+1.47%) |
Mar 24, 2011 | 23.26 | 23.82 | 23.26 | 23.67 | 1,474,199 | +0.45(+1.95%) |
Mar 23, 2011 | 23.11 | 23.28 | 22.76 | 23.22 | 1,384,880 | +0.02(+0.09%) |
Mar 22, 2011 | 23.23 | 23.34 | 22.91 | 23.20 | 849,766 | -0.07(-0.31%) |
Mar 21, 2011 | 23.18 | 23.37 | 22.91 | 23.27 | 1,347,462 | +0.41(+1.80%) |
Mar 18, 2011 | 22.95 | 23.06 | 22.63 | 22.86 | 2,913,126 | +0.24(+1.07%) |
Mar 17, 2011 | 22.98 | 23.14 | 22.41 | 22.62 | 1,165,792 | +0.04(+0.19%) |
Mar 16, 2011 | 22.61 | 22.94 | 22.43 | 22.58 | 1,386,649 | -0.02(-0.07%) |
Mar 15, 2011 | 22.11 | 22.76 | 21.59 | 22.59 | 2,004,861 | -0.21(-0.91%) |
Mar 14, 2011 | 22.86 | 23.04 | 22.44 | 22.80 | 1,399,678 | -0.35(-1.52%) |
Mar 11, 2011 | 23.02 | 23.18 | 22.65 | 23.15 | 1,058,581 | +0.15(+0.64%) |
Mar 10, 2011 | 23.07 | 23.17 | 22.91 | 23.00 | 1,168,588 | -0.28(-1.18%) |
Mar 09, 2011 | 23.53 | 23.65 | 22.92 | 23.28 | 1,753,630 | +0.32(+1.38%) |
Mar 08, 2011 | 22.67 | 23.28 | 22.65 | 22.96 | 1,352,504 | +0.26(+1.16%) |
Mar 07, 2011 | 23.01 | 23.20 | 22.36 | 22.70 | 1,415,088 | -0.14(-0.63%) |
Mar 04, 2011 | 22.53 | 23.17 | 22.49 | 22.84 | 2,178,685 | +0.36(+1.62%) |
Mar 03, 2011 | 22.13 | 22.57 | 22.02 | 22.48 | 968,573 | +0.52(+2.35%) |
Mar 02, 2011 | 21.44 | 22.07 | 21.38 | 21.96 | 1,172,776 | +0.53(+2.49%) |
Mar 01, 2011 | 22.06 | 22.14 | 21.32 | 21.43 | 1,308,076 | -0.62(-2.80%) |
Feb 28, 2011 | 22.17 | 22.39 | 21.75 | 22.05 | 1,368,141 | +0.08(+0.39%) |
Feb 25, 2011 | 21.57 | 22.00 | 21.49 | 21.96 | 1,262,933 | +0.53(+2.47%) |
Feb 24, 2011 | 21.21 | 21.67 | 21.09 | 21.43 | 1,859,568 | +0.14(+0.66%) |
Feb 23, 2011 | 21.72 | 21.78 | 20.77 | 21.29 | 2,400,690 | -0.51(-2.33%) |
Feb 22, 2011 | 22.23 | 22.67 | 21.71 | 21.80 | 1,525,154 | -0.70(-3.12%) |
Feb 18, 2011 | 22.42 | 22.61 | 22.29 | 22.51 | 1,041,887 | +0.10(+0.43%) |
Feb 17, 2011 | 22.37 | 22.57 | 22.16 | 22.41 | 2,275,157 | +0.01(+0.04%) |
Feb 16, 2011 | 22.39 | 22.55 | 21.99 | 22.40 | 3,219,811 | +0.06(+0.26%) |
Feb 15, 2011 | 22.48 | 22.52 | 22.18 | 22.34 | 825,708 | -0.19(-0.86%) |
Feb 14, 2011 | 22.79 | 22.81 | 22.40 | 22.53 | 828,709 | -0.17(-0.75%) |
Feb 11, 2011 | 22.35 | 22.73 | 22.25 | 22.70 | 693,390 | +0.22(+1.00%) |
Feb 10, 2011 | 22.29 | 22.51 | 22.13 | 22.48 | 878,900 | +0.11(+0.47%) |
Feb 09, 2011 | 22.56 | 22.62 | 22.31 | 22.37 | 850,198 | -0.19(-0.82%) |
Feb 08, 2011 | 22.17 | 22.58 | 21.99 | 22.56 | 1,115,796 | +0.38(+1.74%) |
Feb 07, 2011 | 22.18 | 22.38 | 22.05 | 22.18 | 1,270,305 | +0.00(+0.02%) |
Feb 04, 2011 | 21.83 | 22.29 | 21.68 | 22.17 | 872,082 | +0.18(+0.81%) |
Feb 03, 2011 | 21.41 | 22.14 | 21.41 | 21.99 | 952,497 | +0.49(+2.26%) |
Feb 02, 2011 | 21.78 | 21.84 | 21.50 | 21.51 | 1,240,050 | -0.35(-1.59%) |