Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.38 | 24.42 | 24.19 | 24.21 | 6,794,505 | -0.18(-0.75%) |
Apr 28, 2011 | 24.24 | 24.48 | 24.22 | 24.39 | 5,546,398 | +0.11(+0.46%) |
Apr 27, 2011 | 24.18 | 24.31 | 24.05 | 24.28 | 6,887,838 | +0.06(+0.23%) |
Apr 26, 2011 | 23.98 | 24.25 | 23.85 | 24.23 | 9,463,060 | +0.39(+1.62%) |
Apr 25, 2011 | 24.02 | 24.08 | 23.82 | 23.84 | 7,593,674 | -0.24(-0.99%) |
Apr 21, 2011 | 23.62 | 24.15 | 23.40 | 24.08 | 14,635,868 | +0.88(+3.80%) |
Apr 20, 2011 | 23.48 | 23.48 | 23.02 | 23.20 | 6,834,971 | +0.33(+1.43%) |
Apr 19, 2011 | 22.98 | 23.02 | 22.72 | 22.87 | 6,975,000 | -0.11(-0.46%) |
Apr 18, 2011 | 23.18 | 23.23 | 22.84 | 22.98 | 7,676,263 | -0.41(-1.75%) |
Apr 15, 2011 | 23.09 | 23.45 | 23.06 | 23.39 | 15,106,796 | +0.51(+2.21%) |
Apr 14, 2011 | 23.00 | 23.11 | 22.53 | 22.88 | 12,941,626 | -0.16(-0.68%) |
Apr 13, 2011 | 23.17 | 23.22 | 23.00 | 23.04 | 5,727,889 | -0.08(-0.33%) |
Apr 12, 2011 | 23.04 | 23.23 | 22.95 | 23.11 | 5,228,744 | +0.02(+0.07%) |
Apr 11, 2011 | 22.83 | 23.19 | 22.80 | 23.10 | 6,727,237 | +0.23(+1.02%) |
Apr 08, 2011 | 22.88 | 23.02 | 22.77 | 22.86 | 7,068,150 | +0.08(+0.34%) |
Apr 07, 2011 | 22.80 | 23.07 | 22.74 | 22.79 | 9,447,021 | -0.10(-0.43%) |
Apr 06, 2011 | 22.91 | 23.22 | 22.78 | 22.88 | 11,646,489 | +0.06(+0.24%) |
Apr 05, 2011 | 23.03 | 23.14 | 22.82 | 22.83 | 6,187,661 | -0.28(-1.20%) |
Apr 04, 2011 | 23.02 | 23.16 | 22.98 | 23.11 | 5,356,435 | +0.17(+0.72%) |
Apr 01, 2011 | 22.95 | 23.02 | 22.86 | 22.94 | 7,227,614 | +0.06(+0.26%) |
Mar 31, 2011 | 22.51 | 22.92 | 22.51 | 22.88 | 9,357,615 | +0.31(+1.38%) |
Mar 30, 2011 | 22.57 | 22.57 | 22.57 | 22.57 | 8,613,376 | -0.03(-0.15%) |
Mar 29, 2011 | 22.64 | 22.76 | 22.44 | 22.60 | 5,607,382 | -0.08(-0.34%) |
Mar 28, 2011 | 22.58 | 22.82 | 22.53 | 22.68 | 7,002,409 | +0.16(+0.72%) |
Mar 25, 2011 | 22.55 | 22.74 | 22.48 | 22.52 | 5,620,237 | -0.07(-0.32%) |
Mar 24, 2011 | 22.45 | 22.60 | 22.22 | 22.59 | 8,714,093 | +0.29(+1.28%) |
Mar 23, 2011 | 22.31 | 22.37 | 22.00 | 22.31 | 6,381,295 | -0.10(-0.46%) |
Mar 22, 2011 | 22.54 | 22.73 | 22.37 | 22.41 | 5,732,582 | -0.01(-0.04%) |
Mar 21, 2011 | 22.41 | 22.48 | 22.35 | 22.42 | 7,344,938 | +0.38(+1.74%) |
Mar 18, 2011 | 21.95 | 22.18 | 21.89 | 22.03 | 8,700,416 | +0.31(+1.43%) |
Mar 17, 2011 | 21.66 | 21.98 | 21.60 | 21.72 | 7,557,025 | +0.34(+1.61%) |
Mar 16, 2011 | 21.71 | 21.80 | 21.27 | 21.38 | 10,317,700 | -0.43(-1.95%) |
Mar 15, 2011 | 21.71 | 22.18 | 21.66 | 21.80 | 10,620,727 | -0.38(-1.71%) |
Mar 14, 2011 | 22.61 | 22.61 | 22.15 | 22.18 | 6,418,591 | -0.20(-0.89%) |
Mar 11, 2011 | 22.18 | 22.48 | 22.07 | 22.38 | 9,401,622 | +0.21(+0.94%) |
Mar 10, 2011 | 22.30 | 22.47 | 22.17 | 22.17 | 6,729,648 | -0.41(-1.83%) |
Mar 09, 2011 | 22.57 | 22.66 | 22.48 | 22.59 | 5,416,360 | +0.01(+0.06%) |
Mar 08, 2011 | 22.58 | 22.70 | 22.45 | 22.57 | 6,348,058 | +0.11(+0.47%) |
Mar 07, 2011 | 22.74 | 22.81 | 22.43 | 22.47 | 9,824,303 | -0.29(-1.28%) |
Mar 04, 2011 | 22.75 | 22.83 | 22.62 | 22.76 | 12,056,310 | -0.05(-0.20%) |
Mar 03, 2011 | 22.19 | 22.84 | 22.19 | 22.81 | 17,427,738 | +0.81(+3.69%) |
Mar 02, 2011 | 22.07 | 22.19 | 21.94 | 21.99 | 6,957,180 | -0.08(-0.38%) |
Mar 01, 2011 | 22.54 | 22.61 | 22.05 | 22.08 | 9,207,871 | -0.41(-1.81%) |
Feb 28, 2011 | 22.34 | 22.50 | 22.15 | 22.48 | 7,907,397 | +0.31(+1.39%) |
Feb 25, 2011 | 21.91 | 22.21 | 21.85 | 22.18 | 5,526,932 | +0.31(+1.43%) |
Feb 24, 2011 | 21.94 | 22.04 | 21.76 | 21.86 | 6,221,502 | -0.02(-0.08%) |
Feb 23, 2011 | 22.10 | 22.26 | 21.83 | 21.88 | 8,448,595 | -0.25(-1.11%) |
Feb 22, 2011 | 21.96 | 22.32 | 21.91 | 22.12 | 8,413,569 | -0.31(-1.38%) |
Feb 18, 2011 | 22.29 | 22.58 | 22.20 | 22.43 | 11,463,426 | +0.20(+0.91%) |
Feb 17, 2011 | 21.99 | 22.33 | 21.95 | 22.23 | 12,752,102 | +0.07(+0.32%) |
Feb 16, 2011 | 21.94 | 22.26 | 21.84 | 22.16 | 10,684,740 | +0.33(+1.49%) |
Feb 15, 2011 | 21.80 | 21.99 | 21.68 | 21.83 | 9,992,024 | -0.04(-0.19%) |
Feb 14, 2011 | 21.86 | 21.95 | 21.77 | 21.88 | 12,444,390 | +0.01(+0.06%) |
Feb 11, 2011 | 21.09 | 21.92 | 21.07 | 21.86 | 17,756,242 | +0.80(+3.78%) |
Feb 10, 2011 | 21.05 | 21.14 | 20.97 | 21.07 | 7,659,912 | -0.02(-0.08%) |
Feb 09, 2011 | 20.79 | 21.11 | 20.72 | 21.08 | 11,275,428 | +0.31(+1.51%) |
Feb 08, 2011 | 20.61 | 20.81 | 20.57 | 20.77 | 22,339,878 | +0.11(+0.51%) |
Feb 07, 2011 | 20.56 | 20.74 | 20.52 | 20.67 | 16,216,722 | +0.14(+0.68%) |
Feb 04, 2011 | 20.66 | 20.68 | 20.49 | 20.53 | 11,706,245 | +0.11(+0.54%) |
Feb 03, 2011 | 20.44 | 20.50 | 20.32 | 20.42 | 12,075,457 | -0.10(-0.49%) |
Feb 02, 2011 | 20.55 | 20.64 | 20.47 | 20.52 | 7,908,307 | -0.07(-0.33%) |