Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.75 | 21.90 | 21.54 | 21.80 | 1,506,377 | +0.00(+0.00%) |
Apr 28, 2011 | 21.90 | 21.99 | 21.70 | 21.80 | 2,165,151 | -0.04(-0.17%) |
Apr 27, 2011 | 21.61 | 21.86 | 21.42 | 21.83 | 2,230,840 | +0.19(+0.89%) |
Apr 26, 2011 | 21.57 | 21.64 | 21.42 | 21.64 | 1,510,631 | +0.12(+0.55%) |
Apr 25, 2011 | 21.49 | 21.59 | 21.35 | 21.52 | 1,600,343 | +0.01(+0.04%) |
Apr 21, 2011 | 21.29 | 21.54 | 21.09 | 21.51 | 1,974,948 | +0.27(+1.25%) |
Apr 20, 2011 | 21.36 | 21.57 | 21.07 | 21.25 | 2,935,974 | +0.19(+0.92%) |
Apr 19, 2011 | 20.67 | 21.16 | 20.63 | 21.05 | 2,939,051 | +0.47(+2.28%) |
Apr 18, 2011 | 20.35 | 20.65 | 20.32 | 20.58 | 3,531,856 | -0.06(-0.31%) |
Apr 15, 2011 | 21.06 | 21.06 | 20.44 | 20.65 | 6,611,216 | -0.24(-1.14%) |
Apr 14, 2011 | 20.95 | 21.02 | 20.82 | 20.89 | 2,129,447 | -0.09(-0.44%) |
Apr 13, 2011 | 21.05 | 21.19 | 20.91 | 20.98 | 2,220,459 | -0.03(-0.13%) |
Apr 12, 2011 | 20.88 | 21.14 | 20.88 | 21.01 | 1,596,571 | -0.11(-0.52%) |
Apr 11, 2011 | 21.06 | 21.29 | 20.93 | 21.12 | 3,116,144 | -0.06(-0.26%) |
Apr 08, 2011 | 20.99 | 21.22 | 20.80 | 21.17 | 6,526,273 | +0.06(+0.30%) |
Apr 07, 2011 | 22.03 | 22.24 | 21.07 | 21.11 | 7,548,747 | -1.00(-4.53%) |
Apr 06, 2011 | 22.92 | 22.94 | 21.74 | 22.11 | 4,600,640 | -0.60(-2.63%) |
Apr 05, 2011 | 23.19 | 23.32 | 22.62 | 22.71 | 2,461,978 | -0.55(-2.37%) |
Apr 04, 2011 | 23.15 | 23.34 | 23.06 | 23.26 | 1,476,991 | +0.21(+0.92%) |
Apr 01, 2011 | 22.62 | 23.41 | 22.62 | 23.05 | 2,883,747 | +0.51(+2.24%) |
Mar 31, 2011 | 22.50 | 22.70 | 22.34 | 22.54 | 1,593,490 | -0.08(-0.37%) |
Mar 30, 2011 | 22.61 | 22.62 | 22.61 | 22.62 | 2,509,977 | +0.47(+2.12%) |
Mar 29, 2011 | 21.69 | 22.16 | 21.67 | 22.16 | 2,837,879 | +0.39(+1.77%) |
Mar 28, 2011 | 22.02 | 22.07 | 21.74 | 21.77 | 1,459,559 | -0.18(-0.84%) |
Mar 25, 2011 | 22.04 | 22.13 | 21.87 | 21.95 | 1,275,514 | -0.07(-0.33%) |
Mar 24, 2011 | 21.87 | 22.16 | 21.77 | 22.03 | 2,531,717 | +0.28(+1.31%) |
Mar 23, 2011 | 21.44 | 21.79 | 21.35 | 21.74 | 2,355,653 | +0.34(+1.59%) |
Mar 22, 2011 | 21.51 | 21.54 | 21.24 | 21.40 | 2,289,657 | -0.01(-0.04%) |
Mar 21, 2011 | 21.43 | 21.50 | 21.32 | 21.41 | 943,616 | +0.40(+1.88%) |
Mar 18, 2011 | 21.41 | 21.42 | 20.93 | 21.02 | 1,890,935 | -0.11(-0.52%) |
Mar 17, 2011 | 21.22 | 21.44 | 20.97 | 21.13 | 1,683,433 | +0.14(+0.66%) |
Mar 16, 2011 | 21.42 | 21.43 | 20.75 | 20.99 | 4,413,136 | -0.50(-2.31%) |
Mar 15, 2011 | 21.40 | 21.57 | 21.36 | 21.48 | 2,448,444 | -0.12(-0.55%) |
Mar 14, 2011 | 21.61 | 21.70 | 21.31 | 21.60 | 1,433,871 | -0.16(-0.72%) |
Mar 11, 2011 | 21.40 | 21.92 | 21.40 | 21.76 | 2,039,396 | +0.15(+0.68%) |
Mar 10, 2011 | 20.82 | 21.64 | 20.82 | 21.61 | 4,420,433 | -0.11(-0.51%) |
Mar 09, 2011 | 21.35 | 21.84 | 21.35 | 21.72 | 3,099,060 | +0.19(+0.90%) |
Mar 08, 2011 | 21.36 | 21.63 | 21.32 | 21.53 | 2,762,898 | +0.14(+0.64%) |
Mar 07, 2011 | 21.70 | 21.83 | 21.34 | 21.39 | 2,485,778 | -0.38(-1.73%) |
Mar 04, 2011 | 21.82 | 21.89 | 21.32 | 21.77 | 2,295,662 | -0.06(-0.29%) |
Mar 03, 2011 | 21.80 | 21.88 | 21.72 | 21.83 | 5,017,044 | +0.37(+1.71%) |
Mar 02, 2011 | 21.41 | 21.53 | 21.26 | 21.47 | 3,177,759 | +0.02(+0.09%) |
Mar 01, 2011 | 21.83 | 21.83 | 21.45 | 21.45 | 2,006,213 | -0.26(-1.19%) |
Feb 28, 2011 | 21.96 | 21.96 | 21.57 | 21.70 | 2,977,752 | -0.04(-0.17%) |
Feb 25, 2011 | 21.68 | 21.78 | 21.53 | 21.74 | 3,151,710 | +0.16(+0.72%) |
Feb 24, 2011 | 21.59 | 21.91 | 21.56 | 21.59 | 2,631,866 | -0.06(-0.30%) |
Feb 23, 2011 | 21.93 | 22.15 | 21.64 | 21.65 | 2,594,395 | -0.40(-1.79%) |
Feb 22, 2011 | 22.47 | 22.61 | 22.00 | 22.04 | 2,201,173 | -0.65(-2.87%) |
Feb 18, 2011 | 22.37 | 23.04 | 22.36 | 22.70 | 3,771,709 | +0.46(+2.07%) |
Feb 17, 2011 | 22.29 | 22.38 | 22.06 | 22.24 | 2,427,959 | -0.08(-0.37%) |
Feb 16, 2011 | 22.25 | 22.50 | 22.14 | 22.32 | 1,495,051 | +0.17(+0.75%) |
Feb 15, 2011 | 22.24 | 22.47 | 22.07 | 22.16 | 1,674,698 | -0.11(-0.50%) |
Feb 14, 2011 | 22.30 | 22.38 | 22.15 | 22.27 | 1,381,876 | -0.10(-0.45%) |
Feb 11, 2011 | 21.89 | 22.40 | 21.82 | 22.37 | 1,330,563 | +0.45(+2.05%) |
Feb 10, 2011 | 21.86 | 22.08 | 21.76 | 21.92 | 2,382,414 | +0.03(+0.13%) |
Feb 09, 2011 | 22.09 | 22.48 | 21.74 | 21.89 | 2,692,407 | -0.27(-1.20%) |
Feb 08, 2011 | 22.67 | 22.67 | 21.75 | 22.16 | 2,989,201 | -0.52(-2.31%) |
Feb 07, 2011 | 22.56 | 22.96 | 22.56 | 22.68 | 798,692 | +0.16(+0.69%) |
Feb 04, 2011 | 22.59 | 22.61 | 22.37 | 22.52 | 1,239,392 | +0.06(+0.25%) |
Feb 03, 2011 | 22.56 | 22.75 | 22.42 | 22.47 | 1,005,931 | -0.23(-1.01%) |
Feb 02, 2011 | 22.50 | 23.11 | 22.50 | 22.70 | 3,352,137 | +0.17(+0.78%) |