Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.54 | 20.67 | 20.36 | 20.52 | 994,799 | +0.00(+0.00%) |
Apr 28, 2011 | 20.56 | 20.66 | 20.45 | 20.52 | 1,353,164 | -0.12(-0.58%) |
Apr 27, 2011 | 20.85 | 20.98 | 20.44 | 20.64 | 2,248,184 | -0.56(-2.63%) |
Apr 26, 2011 | 21.01 | 21.32 | 20.98 | 21.20 | 1,700,240 | +0.27(+1.29%) |
Apr 25, 2011 | 20.93 | 21.04 | 20.77 | 20.93 | 520,977 | -0.06(-0.27%) |
Apr 21, 2011 | 21.02 | 21.02 | 20.84 | 20.98 | 557,023 | +0.02(+0.11%) |
Apr 20, 2011 | 21.09 | 21.18 | 20.91 | 20.96 | 1,039,848 | +0.18(+0.84%) |
Apr 19, 2011 | 20.52 | 20.79 | 20.50 | 20.78 | 848,028 | +0.27(+1.32%) |
Apr 18, 2011 | 20.48 | 20.62 | 20.29 | 20.51 | 991,842 | -0.26(-1.26%) |
Apr 15, 2011 | 20.68 | 20.85 | 20.61 | 20.77 | 1,227,882 | +0.15(+0.73%) |
Apr 14, 2011 | 20.45 | 20.65 | 20.29 | 20.62 | 842,983 | +0.09(+0.43%) |
Apr 13, 2011 | 20.76 | 20.88 | 20.46 | 20.54 | 1,064,491 | -0.06(-0.31%) |
Apr 12, 2011 | 20.59 | 20.81 | 20.53 | 20.60 | 1,022,975 | -0.12(-0.58%) |
Apr 11, 2011 | 20.85 | 20.95 | 20.65 | 20.72 | 1,046,093 | -0.14(-0.65%) |
Apr 08, 2011 | 21.29 | 21.34 | 20.79 | 20.85 | 754,509 | -0.29(-1.39%) |
Apr 07, 2011 | 21.22 | 21.31 | 20.97 | 21.15 | 1,118,762 | -0.14(-0.64%) |
Apr 06, 2011 | 21.41 | 21.58 | 21.12 | 21.28 | 896,780 | -0.06(-0.30%) |
Apr 05, 2011 | 21.26 | 21.44 | 21.15 | 21.35 | 985,704 | +0.01(+0.04%) |
Apr 04, 2011 | 21.44 | 21.49 | 21.24 | 21.34 | 648,832 | -0.08(-0.37%) |
Apr 01, 2011 | 21.41 | 21.55 | 21.32 | 21.42 | 950,769 | +0.19(+0.90%) |
Mar 31, 2011 | 21.08 | 21.29 | 21.08 | 21.23 | 855,872 | +0.09(+0.41%) |
Mar 30, 2011 | 21.07 | 21.18 | 20.82 | 21.14 | 772,541 | +0.18(+0.84%) |
Mar 29, 2011 | 20.81 | 20.97 | 20.65 | 20.97 | 1,076,494 | +0.13(+0.61%) |
Mar 28, 2011 | 21.12 | 21.13 | 20.83 | 20.84 | 846,344 | -0.21(-0.98%) |
Mar 25, 2011 | 21.00 | 21.13 | 20.97 | 21.05 | 1,169,486 | +0.06(+0.30%) |
Mar 24, 2011 | 21.05 | 21.14 | 20.93 | 20.98 | 886,000 | +0.02(+0.11%) |
Mar 23, 2011 | 20.85 | 21.06 | 20.64 | 20.96 | 733,714 | +0.03(+0.15%) |
Mar 22, 2011 | 20.99 | 21.07 | 20.87 | 20.93 | 913,818 | -0.08(-0.38%) |
Mar 21, 2011 | 21.02 | 21.05 | 20.94 | 21.01 | 1,192,944 | +0.44(+2.13%) |
Mar 18, 2011 | 20.58 | 20.63 | 20.42 | 20.57 | 1,600,233 | +0.33(+1.61%) |
Mar 17, 2011 | 20.38 | 20.49 | 20.10 | 20.24 | 1,397,385 | +0.18(+0.91%) |
Mar 16, 2011 | 20.46 | 20.49 | 19.94 | 20.06 | 1,964,537 | -0.49(-2.36%) |
Mar 15, 2011 | 20.39 | 20.70 | 20.37 | 20.54 | 1,077,182 | -0.19(-0.92%) |
Mar 14, 2011 | 20.75 | 20.89 | 20.45 | 20.73 | 1,558,546 | -0.11(-0.53%) |
Mar 11, 2011 | 20.66 | 20.97 | 20.58 | 20.85 | 1,090,670 | +0.06(+0.27%) |
Mar 10, 2011 | 20.91 | 21.01 | 20.67 | 20.79 | 962,333 | -0.33(-1.58%) |
Mar 09, 2011 | 21.23 | 21.33 | 20.96 | 21.13 | 823,771 | -0.15(-0.71%) |
Mar 08, 2011 | 21.15 | 21.35 | 20.95 | 21.28 | 1,344,204 | +0.23(+1.10%) |
Mar 07, 2011 | 21.53 | 21.61 | 20.96 | 21.05 | 1,237,858 | -0.37(-1.75%) |
Mar 04, 2011 | 21.68 | 21.79 | 21.24 | 21.42 | 1,100,449 | -0.31(-1.43%) |
Mar 03, 2011 | 21.63 | 21.87 | 21.60 | 21.73 | 975,665 | +0.29(+1.37%) |
Mar 02, 2011 | 21.23 | 21.57 | 21.17 | 21.44 | 1,153,536 | +0.16(+0.75%) |
Mar 01, 2011 | 21.78 | 21.91 | 21.27 | 21.28 | 1,276,386 | -0.53(-2.43%) |
Feb 28, 2011 | 21.88 | 21.96 | 21.71 | 21.81 | 1,130,597 | +0.06(+0.26%) |
Feb 25, 2011 | 21.64 | 21.75 | 21.47 | 21.75 | 881,591 | +0.18(+0.84%) |
Feb 24, 2011 | 21.93 | 22.07 | 21.27 | 21.57 | 1,960,642 | -0.40(-1.84%) |
Feb 23, 2011 | 22.02 | 22.29 | 21.66 | 21.97 | 2,039,215 | -0.02(-0.07%) |
Feb 22, 2011 | 22.11 | 22.23 | 21.91 | 21.99 | 1,486,529 | -0.39(-1.73%) |
Feb 18, 2011 | 22.46 | 22.49 | 22.27 | 22.38 | 1,933,137 | -0.06(-0.25%) |
Feb 17, 2011 | 22.42 | 22.53 | 22.27 | 22.43 | 1,208,407 | -0.02(-0.07%) |
Feb 16, 2011 | 22.63 | 22.66 | 22.28 | 22.45 | 1,670,477 | -0.10(-0.42%) |
Feb 15, 2011 | 22.54 | 22.70 | 22.39 | 22.54 | 1,408,187 | -0.06(-0.25%) |
Feb 14, 2011 | 22.63 | 22.80 | 22.46 | 22.60 | 1,691,313 | +0.10(+0.46%) |
Feb 11, 2011 | 22.32 | 22.61 | 22.32 | 22.50 | 1,123,136 | +0.13(+0.60%) |
Feb 10, 2011 | 22.47 | 22.60 | 22.29 | 22.36 | 1,174,971 | -0.19(-0.84%) |
Feb 09, 2011 | 22.46 | 22.67 | 22.33 | 22.55 | 1,822,079 | -0.02(-0.11%) |
Feb 08, 2011 | 22.41 | 22.58 | 22.27 | 22.58 | 1,430,627 | +0.13(+0.56%) |
Feb 07, 2011 | 22.31 | 22.49 | 22.27 | 22.45 | 803,008 | +0.13(+0.57%) |
Feb 04, 2011 | 22.30 | 22.37 | 22.09 | 22.32 | 1,213,183 | -0.01(-0.04%) |
Feb 03, 2011 | 21.85 | 22.35 | 21.81 | 22.33 | 1,488,080 | +0.50(+2.29%) |
Feb 02, 2011 | 22.01 | 22.07 | 21.76 | 21.83 | 1,775,115 | -0.31(-1.40%) |