Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.22 | 24.67 | 24.16 | 24.30 | 18,190,058 | +0.14(+0.56%) |
Apr 28, 2011 | 24.05 | 24.30 | 23.83 | 24.16 | 20,883,614 | +0.10(+0.41%) |
Apr 27, 2011 | 23.83 | 24.07 | 23.68 | 24.06 | 19,741,372 | +0.39(+1.63%) |
Apr 26, 2011 | 23.77 | 23.86 | 23.44 | 23.67 | 20,723,316 | +0.10(+0.42%) |
Apr 25, 2011 | 23.53 | 23.61 | 22.96 | 23.58 | 20,403,924 | +0.14(+0.61%) |
Apr 21, 2011 | 22.75 | 23.47 | 22.72 | 23.43 | 25,014,296 | +0.77(+3.41%) |
Apr 20, 2011 | 22.53 | 23.00 | 22.27 | 22.66 | 29,115,198 | +0.26(+1.15%) |
Apr 19, 2011 | 22.57 | 22.64 | 22.08 | 22.40 | 26,306,492 | -0.29(-1.27%) |
Apr 18, 2011 | 22.76 | 22.97 | 22.64 | 22.69 | 16,834,888 | -0.20(-0.89%) |
Apr 15, 2011 | 23.16 | 23.26 | 22.85 | 22.89 | 13,060,414 | -0.26(-1.11%) |
Apr 14, 2011 | 23.20 | 23.36 | 22.98 | 23.15 | 11,949,385 | -0.21(-0.91%) |
Apr 13, 2011 | 23.64 | 23.71 | 23.16 | 23.36 | 18,203,834 | -0.08(-0.35%) |
Apr 12, 2011 | 23.02 | 23.73 | 22.79 | 23.45 | 25,952,950 | +0.15(+0.64%) |
Apr 11, 2011 | 23.73 | 23.81 | 23.13 | 23.30 | 20,045,838 | -0.57(-2.38%) |
Apr 08, 2011 | 24.53 | 24.79 | 23.72 | 23.86 | 21,217,346 | -0.60(-2.45%) |
Apr 07, 2011 | 24.86 | 24.86 | 24.28 | 24.46 | 14,852,414 | -0.42(-1.70%) |
Apr 06, 2011 | 24.98 | 25.20 | 24.62 | 24.89 | 10,777,891 | +0.00(+0.00%) |
Apr 05, 2011 | 24.47 | 24.89 | 24.30 | 24.89 | 13,351,332 | +0.36(+1.48%) |
Apr 04, 2011 | 24.61 | 24.77 | 24.38 | 24.52 | 16,288,301 | -0.02(-0.06%) |
Apr 01, 2011 | 23.77 | 24.70 | 23.35 | 24.54 | 39,478,280 | +1.04(+4.45%) |
Mar 31, 2011 | 23.77 | 23.89 | 23.47 | 23.49 | 11,856,503 | -0.39(-1.65%) |
Mar 30, 2011 | 23.59 | 23.95 | 23.50 | 23.89 | 10,113,891 | +0.34(+1.45%) |
Mar 29, 2011 | 23.42 | 23.60 | 23.23 | 23.55 | 12,894,192 | +0.19(+0.81%) |
Mar 28, 2011 | 23.91 | 23.91 | 23.36 | 23.36 | 13,610,246 | -0.47(-1.97%) |
Mar 25, 2011 | 23.84 | 24.00 | 23.54 | 23.83 | 20,136,132 | +0.06(+0.25%) |
Mar 24, 2011 | 23.71 | 23.92 | 23.65 | 23.77 | 20,779,216 | +0.17(+0.74%) |
Mar 23, 2011 | 23.17 | 23.68 | 22.86 | 23.59 | 30,400,380 | +0.32(+1.37%) |
Mar 22, 2011 | 23.68 | 23.73 | 23.10 | 23.27 | 22,430,946 | -0.41(-1.73%) |
Mar 21, 2011 | 23.90 | 23.94 | 23.64 | 23.68 | 17,411,974 | -0.43(-1.79%) |
Mar 18, 2011 | 24.03 | 24.19 | 23.79 | 24.11 | 13,025,280 | +0.31(+1.30%) |
Mar 17, 2011 | 24.36 | 24.52 | 23.72 | 23.80 | 14,563,641 | -0.26(-1.07%) |
Mar 16, 2011 | 24.55 | 24.63 | 23.77 | 24.06 | 18,689,552 | -0.43(-1.76%) |
Mar 15, 2011 | 24.17 | 24.60 | 23.92 | 24.49 | 28,349,562 | +0.58(+2.41%) |
Mar 14, 2011 | 24.33 | 24.45 | 23.80 | 23.92 | 13,177,595 | -0.26(-1.06%) |
Mar 11, 2011 | 23.66 | 24.27 | 23.65 | 24.17 | 18,524,634 | +0.39(+1.62%) |
Mar 10, 2011 | 23.83 | 24.06 | 23.43 | 23.79 | 50,629,848 | -0.63(-2.57%) |
Mar 09, 2011 | 24.79 | 24.80 | 24.30 | 24.42 | 14,828,449 | -0.36(-1.44%) |
Mar 08, 2011 | 24.03 | 24.85 | 23.99 | 24.77 | 19,164,478 | +0.77(+3.22%) |
Mar 07, 2011 | 24.49 | 24.61 | 23.86 | 24.00 | 19,914,818 | -0.52(-2.13%) |
Mar 04, 2011 | 25.04 | 25.04 | 24.23 | 24.52 | 32,026,104 | -0.48(-1.94%) |
Mar 03, 2011 | 25.01 | 25.11 | 24.72 | 25.01 | 23,250,322 | +0.11(+0.46%) |
Mar 02, 2011 | 24.91 | 25.11 | 24.67 | 24.89 | 18,896,708 | -0.05(-0.21%) |
Mar 01, 2011 | 25.51 | 25.55 | 24.55 | 24.95 | 36,086,880 | -0.44(-1.73%) |
Feb 28, 2011 | 25.36 | 25.54 | 24.88 | 25.39 | 20,983,224 | +0.21(+0.84%) |
Feb 25, 2011 | 25.49 | 25.89 | 25.02 | 25.17 | 38,339,912 | +0.17(+0.70%) |
Feb 24, 2011 | 26.42 | 26.50 | 24.27 | 25.00 | 83,939,888 | -1.19(-4.54%) |
Feb 23, 2011 | 27.14 | 27.21 | 25.59 | 26.19 | 37,238,272 | -0.89(-3.30%) |
Feb 22, 2011 | 27.15 | 27.37 | 26.84 | 27.08 | 18,407,534 | -0.56(-2.03%) |
Feb 18, 2011 | 27.57 | 27.83 | 27.54 | 27.64 | 9,006,461 | +0.11(+0.38%) |
Feb 17, 2011 | 27.67 | 27.79 | 27.48 | 27.54 | 9,857,359 | -0.29(-1.03%) |
Feb 16, 2011 | 27.34 | 27.89 | 27.27 | 27.82 | 11,465,986 | +0.48(+1.77%) |
Feb 15, 2011 | 27.40 | 27.57 | 27.10 | 27.34 | 13,652,749 | -0.14(-0.50%) |
Feb 14, 2011 | 27.67 | 27.68 | 26.85 | 27.48 | 9,405,887 | -0.12(-0.44%) |
Feb 11, 2011 | 27.07 | 27.69 | 26.91 | 27.60 | 17,855,386 | +0.43(+1.59%) |
Feb 10, 2011 | 27.38 | 27.74 | 26.89 | 27.16 | 15,245,514 | -0.40(-1.46%) |
Feb 09, 2011 | 27.88 | 27.94 | 27.47 | 27.57 | 8,452,414 | -0.36(-1.30%) |
Feb 08, 2011 | 27.99 | 28.05 | 27.56 | 27.93 | 8,245,864 | +0.14(+0.52%) |
Feb 07, 2011 | 27.97 | 28.08 | 27.72 | 27.79 | 9,680,072 | +0.08(+0.30%) |
Feb 04, 2011 | 27.44 | 27.81 | 27.17 | 27.70 | 14,684,685 | +0.40(+1.47%) |
Feb 03, 2011 | 27.23 | 27.30 | 26.60 | 27.30 | 25,560,720 | +0.29(+1.07%) |
Feb 02, 2011 | 27.60 | 27.68 | 26.94 | 27.01 | 23,028,332 | -0.58(-2.11%) |
Feb 01, 2011 | 27.96 | 28.19 | 27.35 | 27.60 | 37,104,340 | -0.03(-0.11%) |
Jan 31, 2011 | 27.93 | 28.05 | 27.17 | 27.63 | 18,431,866 | -0.08(-0.30%) |
Jan 28, 2011 | 28.77 | 28.78 | 27.26 | 27.71 | 49,047,076 | -1.57(-5.35%) |
Jan 27, 2011 | 28.92 | 29.49 | 28.79 | 29.28 | 18,425,634 | +0.59(+2.06%) |
Jan 26, 2011 | 29.34 | 29.46 | 28.66 | 28.69 | 15,235,541 | -0.39(-1.33%) |
Jan 25, 2011 | 28.66 | 29.14 | 28.55 | 29.07 | 16,270,745 | +0.58(+2.02%) |
Jan 24, 2011 | 28.55 | 28.66 | 28.04 | 28.50 | 16,117,788 | +0.30(+1.07%) |
Jan 21, 2011 | 28.26 | 28.66 | 27.88 | 28.19 | 12,612,240 | +0.05(+0.16%) |
Jan 20, 2011 | 28.10 | 28.23 | 27.46 | 28.15 | 20,928,466 | -0.17(-0.59%) |
Jan 19, 2011 | 28.60 | 28.71 | 28.21 | 28.32 | 16,705,776 | -0.48(-1.66%) |
Jan 18, 2011 | 28.81 | 29.02 | 28.25 | 28.79 | 11,779,404 | -0.13(-0.45%) |
Jan 14, 2011 | 28.91 | 29.13 | 28.80 | 28.92 | 7,789,159 | -0.05(-0.18%) |
Jan 13, 2011 | 29.27 | 29.31 | 28.85 | 28.97 | 15,002,420 | -0.27(-0.91%) |
Jan 12, 2011 | 29.49 | 29.81 | 29.05 | 29.24 | 22,151,880 | -0.10(-0.34%) |
Jan 11, 2011 | 29.27 | 29.85 | 29.16 | 29.34 | 19,623,456 | +0.14(+0.49%) |
Jan 10, 2011 | 29.78 | 29.80 | 29.10 | 29.19 | 24,226,158 | -0.32(-1.08%) |
Jan 07, 2011 | 29.41 | 29.78 | 29.16 | 29.51 | 26,289,144 | +0.06(+0.21%) |
Jan 06, 2011 | 28.95 | 29.89 | 28.82 | 29.45 | 50,927,164 | +0.63(+2.18%) |
Jan 05, 2011 | 28.37 | 29.00 | 28.37 | 28.82 | 29,723,888 | +0.13(+0.45%) |
Jan 04, 2011 | 28.09 | 28.76 | 27.77 | 28.69 | 42,729,672 | +0.64(+2.27%) |
Jan 03, 2011 | 28.25 | 28.77 | 28.04 | 28.06 | 32,855,546 | +0.15(+0.54%) |
Dec 31, 2010 | 27.89 | 27.98 | 27.69 | 27.91 | 8,148,991 | +0.03(+0.11%) |
Dec 30, 2010 | 27.33 | 28.00 | 27.27 | 27.88 | 22,428,786 | +0.61(+2.22%) |
Dec 29, 2010 | 26.85 | 27.48 | 26.69 | 27.27 | 27,685,706 | +0.53(+1.98%) |
Dec 28, 2010 | 26.79 | 27.01 | 26.55 | 26.74 | 31,025,002 | +0.55(+2.08%) |
Dec 27, 2010 | 26.05 | 26.42 | 25.89 | 26.20 | 9,732,252 | -0.16(-0.60%) |
Dec 23, 2010 | 26.25 | 26.89 | 26.21 | 26.35 | 27,117,868 | -0.08(-0.31%) |
Dec 22, 2010 | 25.53 | 26.46 | 25.39 | 26.44 | 27,650,584 | +0.81(+3.16%) |
Dec 21, 2010 | 25.64 | 25.70 | 25.53 | 25.63 | 11,903,803 | +0.07(+0.27%) |
Dec 20, 2010 | 25.67 | 25.78 | 25.54 | 25.56 | 16,479,254 | -0.18(-0.71%) |
Dec 17, 2010 | 25.39 | 25.74 | 25.13 | 25.74 | 47,130,272 | +0.30(+1.16%) |
Dec 16, 2010 | 25.42 | 25.64 | 25.41 | 25.45 | 13,057,264 | +0.00(+0.00%) |
Dec 15, 2010 | 25.60 | 25.75 | 25.45 | 25.45 | 13,449,573 | -0.21(-0.83%) |
Dec 14, 2010 | 25.54 | 25.68 | 25.32 | 25.66 | 20,031,462 | +0.07(+0.27%) |
Dec 13, 2010 | 25.71 | 25.78 | 25.51 | 25.59 | 14,659,037 | -0.01(-0.03%) |
Dec 10, 2010 | 25.63 | 25.73 | 25.39 | 25.60 | 15,517,934 | +0.05(+0.21%) |
Dec 09, 2010 | 26.01 | 26.07 | 25.45 | 25.54 | 24,303,786 | -0.54(-2.06%) |
Dec 08, 2010 | 26.20 | 26.29 | 25.99 | 26.08 | 16,647,634 | -0.17(-0.66%) |
Dec 07, 2010 | 26.31 | 26.42 | 26.09 | 26.26 | 27,503,636 | +0.15(+0.58%) |
Dec 06, 2010 | 26.10 | 26.33 | 26.05 | 26.10 | 15,422,613 | -0.05(-0.20%) |
Dec 03, 2010 | 26.16 | 26.20 | 25.72 | 26.16 | 25,620,358 | -0.10(-0.37%) |
Dec 02, 2010 | 26.44 | 26.48 | 26.13 | 26.26 | 30,710,414 | -0.08(-0.29%) |
Dec 01, 2010 | 26.23 | 26.46 | 26.06 | 26.33 | 45,744,704 | +0.46(+1.77%) |
Nov 30, 2010 | 25.39 | 25.93 | 25.26 | 25.87 | 75,919,224 | +0.28(+1.11%) |
Nov 29, 2010 | 25.59 | 25.60 | 25.04 | 25.59 | 36,686,688 | +0.00(+0.00%) |
Nov 26, 2010 | 25.29 | 25.60 | 25.14 | 25.59 | 16,247,911 | +0.24(+0.96%) |
Nov 24, 2010 | 25.54 | 25.35 | 25.35 | 25.35 | 34,537,092 | -0.17(-0.65%) |
Nov 23, 2010 | 25.70 | 25.73 | 25.13 | 25.51 | 41,170,672 | -0.29(-1.12%) |
Nov 22, 2010 | 25.89 | 26.10 | 25.60 | 25.80 | 48,409,488 | -0.14(-0.53%) |
Nov 19, 2010 | 25.89 | 26.12 | 25.07 | 25.94 | 142,469,424 | -0.55(-2.09%) |