Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.54 | 21.69 | 21.51 | 21.57 | 3,699,595 | +0.03(+0.15%) |
Apr 28, 2011 | 21.41 | 21.61 | 21.33 | 21.54 | 2,319,464 | +0.15(+0.70%) |
Apr 27, 2011 | 21.33 | 21.47 | 21.06 | 21.39 | 3,930,613 | +0.09(+0.41%) |
Apr 26, 2011 | 20.97 | 21.30 | 20.80 | 21.30 | 3,845,629 | +0.36(+1.73%) |
Apr 25, 2011 | 21.06 | 21.06 | 20.48 | 20.94 | 3,649,904 | +0.31(+1.49%) |
Apr 21, 2011 | 20.29 | 20.70 | 20.14 | 20.63 | 5,410,578 | +0.44(+2.19%) |
Apr 20, 2011 | 19.62 | 20.24 | 19.62 | 20.19 | 3,312,852 | +0.78(+4.02%) |
Apr 19, 2011 | 19.37 | 19.48 | 19.13 | 19.41 | 2,481,394 | +0.03(+0.16%) |
Apr 18, 2011 | 19.47 | 19.51 | 19.20 | 19.38 | 2,233,321 | -0.32(-1.64%) |
Apr 15, 2011 | 19.49 | 19.81 | 19.29 | 19.70 | 2,718,670 | +0.26(+1.34%) |
Apr 14, 2011 | 19.44 | 19.55 | 19.26 | 19.44 | 4,064,246 | -0.18(-0.92%) |
Apr 13, 2011 | 19.52 | 19.73 | 19.37 | 19.62 | 3,013,831 | +0.17(+0.85%) |
Apr 12, 2011 | 19.71 | 19.71 | 19.32 | 19.46 | 2,831,590 | -0.47(-2.34%) |
Apr 11, 2011 | 20.16 | 20.30 | 19.81 | 19.92 | 2,395,947 | -0.23(-1.14%) |
Apr 08, 2011 | 20.53 | 20.64 | 20.02 | 20.15 | 1,433,544 | -0.25(-1.24%) |
Apr 07, 2011 | 20.33 | 20.74 | 20.18 | 20.40 | 2,412,463 | +0.01(+0.04%) |
Apr 06, 2011 | 20.35 | 20.41 | 20.09 | 20.40 | 2,521,503 | +0.22(+1.09%) |
Apr 05, 2011 | 20.18 | 20.43 | 20.05 | 20.18 | 4,419,923 | +0.18(+0.92%) |
Apr 04, 2011 | 20.29 | 20.41 | 19.80 | 19.99 | 2,579,495 | -0.31(-1.52%) |
Apr 01, 2011 | 20.37 | 20.44 | 20.16 | 20.30 | 4,111,285 | +0.10(+0.51%) |
Mar 31, 2011 | 20.11 | 20.25 | 19.97 | 20.20 | 2,427,416 | +0.05(+0.24%) |
Mar 30, 2011 | 20.15 | 20.46 | 20.06 | 20.15 | 1,738,881 | -0.07(-0.35%) |
Mar 29, 2011 | 19.92 | 20.22 | 19.73 | 20.22 | 1,803,898 | +0.24(+1.18%) |
Mar 28, 2011 | 20.23 | 20.41 | 19.96 | 19.99 | 1,927,493 | -0.20(-0.98%) |
Mar 25, 2011 | 20.18 | 20.29 | 20.06 | 20.18 | 2,595,043 | +0.05(+0.23%) |
Mar 24, 2011 | 19.70 | 20.20 | 19.54 | 20.14 | 3,151,802 | +0.61(+3.11%) |
Mar 23, 2011 | 19.48 | 19.60 | 19.30 | 19.53 | 3,900,454 | +0.03(+0.16%) |
Mar 22, 2011 | 19.54 | 19.69 | 19.37 | 19.50 | 1,988,439 | -0.12(-0.60%) |
Mar 21, 2011 | 19.73 | 19.79 | 19.28 | 19.62 | 2,898,883 | +0.53(+2.77%) |
Mar 18, 2011 | 19.23 | 19.37 | 18.92 | 19.09 | 6,306,156 | +0.17(+0.88%) |
Mar 17, 2011 | 19.01 | 19.08 | 18.78 | 18.92 | 4,248,105 | +0.25(+1.35%) |
Mar 16, 2011 | 19.42 | 19.49 | 18.64 | 18.67 | 9,172,054 | -0.86(-4.40%) |
Mar 15, 2011 | 19.52 | 19.75 | 19.17 | 19.53 | 5,120,613 | -0.58(-2.90%) |
Mar 14, 2011 | 19.98 | 20.25 | 19.88 | 20.11 | 2,412,511 | -0.06(-0.27%) |
Mar 11, 2011 | 19.99 | 20.32 | 19.92 | 20.17 | 2,623,134 | +0.09(+0.47%) |
Mar 10, 2011 | 20.03 | 20.30 | 19.75 | 20.07 | 4,101,990 | -0.25(-1.24%) |
Mar 09, 2011 | 21.08 | 21.08 | 20.22 | 20.33 | 4,177,178 | -0.81(-3.85%) |
Mar 08, 2011 | 21.13 | 21.41 | 20.76 | 21.14 | 2,575,421 | +0.04(+0.19%) |
Mar 07, 2011 | 21.82 | 21.94 | 20.70 | 21.10 | 5,427,313 | -0.61(-2.80%) |
Mar 04, 2011 | 21.90 | 21.97 | 21.48 | 21.71 | 4,490,856 | -0.18(-0.83%) |
Mar 03, 2011 | 21.55 | 22.12 | 21.52 | 21.89 | 5,735,257 | +0.59(+2.78%) |
Mar 02, 2011 | 21.10 | 21.57 | 21.06 | 21.30 | 4,598,528 | +0.17(+0.82%) |
Mar 01, 2011 | 21.83 | 21.87 | 21.08 | 21.12 | 3,696,515 | -0.64(-2.94%) |
Feb 28, 2011 | 21.84 | 22.04 | 21.38 | 21.76 | 3,247,094 | -0.04(-0.18%) |
Feb 25, 2011 | 21.19 | 21.87 | 21.19 | 21.80 | 2,678,313 | +0.71(+3.37%) |
Feb 24, 2011 | 21.01 | 21.29 | 20.80 | 21.09 | 3,368,728 | +0.13(+0.64%) |
Feb 23, 2011 | 21.43 | 21.43 | 20.63 | 20.96 | 4,658,777 | -0.48(-2.25%) |
Feb 22, 2011 | 21.96 | 22.20 | 21.39 | 21.44 | 3,827,333 | -0.73(-3.31%) |
Feb 18, 2011 | 21.75 | 22.18 | 21.73 | 22.17 | 4,704,477 | +0.47(+2.14%) |
Feb 17, 2011 | 21.71 | 21.96 | 21.64 | 21.71 | 3,307,564 | -0.18(-0.83%) |
Feb 16, 2011 | 22.12 | 22.16 | 21.71 | 21.89 | 3,338,346 | -0.21(-0.93%) |
Feb 15, 2011 | 22.06 | 22.21 | 21.75 | 22.09 | 4,415,862 | +0.00(+0.00%) |
Feb 14, 2011 | 21.17 | 22.44 | 21.17 | 22.09 | 9,988,682 | +1.07(+5.11%) |
Feb 11, 2011 | 20.63 | 21.11 | 20.53 | 21.02 | 3,948,679 | +0.32(+1.52%) |
Feb 10, 2011 | 20.31 | 20.73 | 20.19 | 20.70 | 3,947,473 | +0.21(+1.04%) |
Feb 09, 2011 | 20.44 | 20.55 | 20.27 | 20.49 | 2,970,710 | +0.02(+0.12%) |
Feb 08, 2011 | 20.59 | 20.62 | 20.37 | 20.47 | 5,104,362 | -0.16(-0.78%) |
Feb 07, 2011 | 20.69 | 20.80 | 20.54 | 20.63 | 3,867,574 | +0.00(+0.02%) |
Feb 04, 2011 | 20.55 | 20.78 | 20.49 | 20.63 | 3,857,288 | +0.10(+0.50%) |
Feb 03, 2011 | 20.59 | 20.72 | 20.36 | 20.52 | 3,007,178 | -0.17(-0.84%) |
Feb 02, 2011 | 20.53 | 20.80 | 20.50 | 20.70 | 3,994,000 | +0.05(+0.23%) |