Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.55 | 20.68 | 20.37 | 20.53 | 994,436 | +0.00(+0.00%) |
Apr 28, 2011 | 20.57 | 20.67 | 20.46 | 20.53 | 1,352,670 | -0.12(-0.58%) |
Apr 27, 2011 | 20.86 | 20.99 | 20.45 | 20.65 | 2,247,362 | -0.56(-2.63%) |
Apr 26, 2011 | 21.01 | 21.32 | 20.99 | 21.20 | 1,699,619 | +0.27(+1.29%) |
Apr 25, 2011 | 20.94 | 21.05 | 20.78 | 20.93 | 520,787 | -0.06(-0.27%) |
Apr 21, 2011 | 21.03 | 21.03 | 20.85 | 20.99 | 556,819 | +0.02(+0.11%) |
Apr 20, 2011 | 21.09 | 21.19 | 20.92 | 20.97 | 1,039,468 | +0.18(+0.84%) |
Apr 19, 2011 | 20.53 | 20.80 | 20.51 | 20.79 | 847,718 | +0.27(+1.32%) |
Apr 18, 2011 | 20.49 | 20.63 | 20.30 | 20.52 | 991,479 | -0.26(-1.26%) |
Apr 15, 2011 | 20.69 | 20.85 | 20.61 | 20.78 | 1,227,433 | +0.15(+0.73%) |
Apr 14, 2011 | 20.46 | 20.65 | 20.30 | 20.63 | 842,675 | +0.09(+0.43%) |
Apr 13, 2011 | 20.77 | 20.89 | 20.47 | 20.54 | 1,064,103 | -0.06(-0.31%) |
Apr 12, 2011 | 20.60 | 20.81 | 20.54 | 20.61 | 1,022,602 | -0.12(-0.58%) |
Apr 11, 2011 | 20.85 | 20.96 | 20.65 | 20.73 | 1,045,711 | -0.14(-0.65%) |
Apr 08, 2011 | 21.30 | 21.35 | 20.80 | 20.86 | 754,234 | -0.29(-1.39%) |
Apr 07, 2011 | 21.23 | 21.32 | 20.97 | 21.16 | 1,118,353 | -0.14(-0.64%) |
Apr 06, 2011 | 21.42 | 21.59 | 21.12 | 21.29 | 896,452 | -0.06(-0.30%) |
Apr 05, 2011 | 21.27 | 21.45 | 21.16 | 21.36 | 985,344 | +0.01(+0.04%) |
Apr 04, 2011 | 21.44 | 21.50 | 21.24 | 21.35 | 648,595 | -0.08(-0.37%) |
Apr 01, 2011 | 21.42 | 21.55 | 21.32 | 21.43 | 950,422 | +0.19(+0.90%) |
Mar 31, 2011 | 21.09 | 21.30 | 21.09 | 21.24 | 855,559 | +0.09(+0.41%) |
Mar 30, 2011 | 21.08 | 21.19 | 20.83 | 21.15 | 772,259 | +0.18(+0.84%) |
Mar 29, 2011 | 20.82 | 20.98 | 20.65 | 20.97 | 1,076,100 | +0.13(+0.61%) |
Mar 28, 2011 | 21.12 | 21.13 | 20.84 | 20.85 | 846,034 | -0.21(-0.98%) |
Mar 25, 2011 | 21.01 | 21.14 | 20.97 | 21.05 | 1,169,058 | +0.06(+0.30%) |
Mar 24, 2011 | 21.05 | 21.15 | 20.94 | 20.99 | 885,676 | +0.02(+0.11%) |
Mar 23, 2011 | 20.86 | 21.07 | 20.65 | 20.97 | 733,446 | +0.03(+0.15%) |
Mar 22, 2011 | 21.00 | 21.08 | 20.88 | 20.93 | 913,484 | -0.08(-0.38%) |
Mar 21, 2011 | 21.03 | 21.05 | 20.95 | 21.01 | 1,192,508 | +0.44(+2.13%) |
Mar 18, 2011 | 20.59 | 20.64 | 20.43 | 20.58 | 1,599,648 | +0.33(+1.61%) |
Mar 17, 2011 | 20.39 | 20.50 | 20.11 | 20.25 | 1,396,875 | +0.18(+0.91%) |
Mar 16, 2011 | 20.46 | 20.50 | 19.95 | 20.07 | 1,963,819 | -0.49(-2.36%) |
Mar 15, 2011 | 20.40 | 20.70 | 20.38 | 20.55 | 1,076,788 | -0.19(-0.92%) |
Mar 14, 2011 | 20.76 | 20.89 | 20.46 | 20.74 | 1,557,977 | -0.11(-0.53%) |
Mar 11, 2011 | 20.67 | 20.97 | 20.58 | 20.85 | 1,090,271 | +0.06(+0.27%) |
Mar 10, 2011 | 20.92 | 21.01 | 20.68 | 20.80 | 961,981 | -0.33(-1.58%) |
Mar 09, 2011 | 21.24 | 21.34 | 20.97 | 21.13 | 823,470 | -0.15(-0.71%) |
Mar 08, 2011 | 21.16 | 21.36 | 20.96 | 21.28 | 1,343,713 | +0.23(+1.10%) |
Mar 07, 2011 | 21.54 | 21.62 | 20.97 | 21.05 | 1,237,406 | -0.37(-1.75%) |
Mar 04, 2011 | 21.69 | 21.79 | 21.24 | 21.43 | 1,100,047 | -0.31(-1.43%) |
Mar 03, 2011 | 21.64 | 21.88 | 21.61 | 21.74 | 975,308 | +0.29(+1.37%) |
Mar 02, 2011 | 21.24 | 21.58 | 21.18 | 21.44 | 1,153,115 | +0.16(+0.75%) |
Mar 01, 2011 | 21.79 | 21.92 | 21.28 | 21.28 | 1,275,920 | -0.53(-2.43%) |
Feb 28, 2011 | 21.89 | 21.97 | 21.72 | 21.82 | 1,130,184 | +0.06(+0.26%) |
Feb 25, 2011 | 21.65 | 21.76 | 21.48 | 21.76 | 881,269 | +0.18(+0.84%) |
Feb 24, 2011 | 21.93 | 22.08 | 21.28 | 21.58 | 1,959,926 | -0.40(-1.84%) |
Feb 23, 2011 | 22.03 | 22.30 | 21.67 | 21.98 | 2,038,470 | -0.02(-0.07%) |
Feb 22, 2011 | 22.12 | 22.24 | 21.92 | 22.00 | 1,485,986 | -0.39(-1.74%) |
Feb 18, 2011 | 22.47 | 22.50 | 22.28 | 22.39 | 1,932,430 | -0.06(-0.25%) |
Feb 17, 2011 | 22.43 | 22.54 | 22.28 | 22.44 | 1,207,965 | -0.02(-0.07%) |
Feb 16, 2011 | 22.64 | 22.67 | 22.29 | 22.46 | 1,669,867 | -0.10(-0.42%) |
Feb 15, 2011 | 22.55 | 22.71 | 22.39 | 22.55 | 1,407,672 | -0.06(-0.25%) |
Feb 14, 2011 | 22.64 | 22.81 | 22.47 | 22.61 | 1,690,695 | +0.10(+0.46%) |
Feb 11, 2011 | 22.33 | 22.62 | 22.33 | 22.50 | 1,122,726 | +0.13(+0.60%) |
Feb 10, 2011 | 22.48 | 22.61 | 22.30 | 22.37 | 1,174,542 | -0.19(-0.84%) |
Feb 09, 2011 | 22.47 | 22.68 | 22.34 | 22.56 | 1,821,413 | -0.02(-0.11%) |
Feb 08, 2011 | 22.42 | 22.59 | 22.27 | 22.58 | 1,430,104 | +0.13(+0.56%) |
Feb 07, 2011 | 22.32 | 22.50 | 22.28 | 22.46 | 802,714 | +0.13(+0.57%) |
Feb 04, 2011 | 22.31 | 22.38 | 22.10 | 22.33 | 1,212,740 | -0.01(-0.04%) |
Feb 03, 2011 | 21.86 | 22.35 | 21.82 | 22.34 | 1,487,537 | +0.50(+2.29%) |
Feb 02, 2011 | 22.01 | 22.08 | 21.77 | 21.84 | 1,774,466 | -0.31(-1.40%) |