Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.98 | 23.06 | 22.87 | 22.93 | 13,831,521 | -0.07(-0.30%) |
Apr 28, 2011 | 22.91 | 23.10 | 22.86 | 23.00 | 14,559,670 | -0.12(-0.54%) |
Apr 27, 2011 | 23.27 | 23.28 | 22.83 | 23.12 | 24,786,252 | +0.10(+0.45%) |
Apr 26, 2011 | 22.83 | 23.04 | 22.79 | 23.02 | 15,872,419 | +0.17(+0.74%) |
Apr 25, 2011 | 22.84 | 22.93 | 22.73 | 22.85 | 17,364,704 | -0.02(-0.11%) |
Apr 21, 2011 | 23.06 | 23.06 | 22.79 | 22.87 | 14,584,140 | +0.06(+0.26%) |
Apr 20, 2011 | 22.88 | 22.93 | 22.75 | 22.81 | 18,951,072 | +0.61(+2.75%) |
Apr 19, 2011 | 22.10 | 22.27 | 22.08 | 22.20 | 10,640,689 | +0.10(+0.47%) |
Apr 18, 2011 | 22.00 | 22.18 | 21.88 | 22.10 | 15,970,117 | -0.24(-1.09%) |
Apr 15, 2011 | 22.34 | 22.42 | 22.20 | 22.34 | 18,614,852 | -0.29(-1.27%) |
Apr 14, 2011 | 22.50 | 22.71 | 22.49 | 22.63 | 18,803,812 | +0.07(+0.31%) |
Apr 13, 2011 | 22.82 | 22.86 | 22.51 | 22.56 | 14,080,879 | +0.05(+0.22%) |
Apr 12, 2011 | 22.89 | 22.93 | 22.42 | 22.51 | 18,192,152 | -0.68(-2.94%) |
Apr 11, 2011 | 23.29 | 23.45 | 23.14 | 23.19 | 13,484,727 | -0.03(-0.15%) |
Apr 08, 2011 | 23.56 | 23.58 | 23.22 | 23.23 | 17,895,074 | -0.10(-0.45%) |
Apr 07, 2011 | 23.25 | 23.34 | 23.12 | 23.33 | 11,915,966 | +0.04(+0.19%) |
Apr 06, 2011 | 23.11 | 23.35 | 23.06 | 23.29 | 15,358,836 | +0.06(+0.28%) |
Apr 05, 2011 | 23.06 | 23.38 | 23.04 | 23.22 | 17,489,324 | +0.42(+1.83%) |
Apr 04, 2011 | 22.94 | 22.95 | 22.67 | 22.80 | 14,107,037 | +0.11(+0.50%) |
Apr 01, 2011 | 22.46 | 22.84 | 22.42 | 22.69 | 22,077,014 | +0.76(+3.44%) |
Mar 31, 2011 | 21.89 | 22.05 | 21.86 | 21.93 | 22,781,694 | -0.22(-0.99%) |
Mar 30, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 23,365,904 | -0.10(-0.45%) |
Mar 29, 2011 | 22.31 | 22.44 | 22.12 | 22.25 | 36,799,804 | -0.63(-2.74%) |
Mar 28, 2011 | 22.98 | 23.10 | 22.84 | 22.88 | 16,184,411 | -0.41(-1.77%) |
Mar 25, 2011 | 23.05 | 23.43 | 23.02 | 23.29 | 17,158,696 | +0.03(+0.13%) |
Mar 24, 2011 | 23.19 | 23.36 | 23.01 | 23.26 | 23,300,042 | +0.29(+1.25%) |
Mar 23, 2011 | 22.74 | 23.04 | 22.73 | 22.97 | 12,536,968 | +0.24(+1.07%) |
Mar 22, 2011 | 22.87 | 22.88 | 22.66 | 22.73 | 10,881,713 | -0.03(-0.13%) |
Mar 21, 2011 | 22.66 | 22.81 | 22.64 | 22.76 | 10,753,771 | +0.34(+1.53%) |
Mar 18, 2011 | 22.53 | 22.59 | 22.36 | 22.42 | 17,462,976 | +0.21(+0.96%) |
Mar 17, 2011 | 22.05 | 22.32 | 21.89 | 22.20 | 17,734,298 | +0.72(+3.33%) |
Mar 16, 2011 | 21.80 | 22.03 | 21.26 | 21.49 | 23,932,076 | -0.26(-1.21%) |
Mar 15, 2011 | 21.76 | 21.90 | 21.72 | 21.75 | 29,255,086 | -0.65(-2.88%) |
Mar 14, 2011 | 22.45 | 22.52 | 22.11 | 22.40 | 18,666,292 | -0.34(-1.49%) |
Mar 11, 2011 | 22.37 | 22.83 | 22.37 | 22.73 | 28,014,294 | +0.04(+0.20%) |
Mar 10, 2011 | 23.10 | 23.11 | 22.68 | 22.69 | 20,324,488 | -0.87(-3.69%) |
Mar 09, 2011 | 23.59 | 23.63 | 23.45 | 23.56 | 10,213,778 | -0.20(-0.84%) |
Mar 08, 2011 | 23.73 | 23.85 | 23.58 | 23.76 | 13,107,069 | -0.17(-0.71%) |
Mar 07, 2011 | 24.36 | 24.39 | 23.91 | 23.93 | 16,080,770 | -0.20(-0.84%) |
Mar 04, 2011 | 24.02 | 24.16 | 23.79 | 24.13 | 16,015,016 | +0.17(+0.73%) |
Mar 03, 2011 | 23.85 | 23.97 | 23.75 | 23.96 | 12,224,285 | +0.23(+0.98%) |
Mar 02, 2011 | 23.68 | 23.87 | 23.58 | 23.72 | 15,822,814 | +0.07(+0.29%) |
Mar 01, 2011 | 24.03 | 24.16 | 23.60 | 23.65 | 15,847,747 | -0.43(-1.79%) |
Feb 28, 2011 | 24.15 | 24.18 | 23.95 | 24.09 | 10,841,609 | +0.18(+0.77%) |
Feb 25, 2011 | 23.63 | 23.93 | 23.58 | 23.90 | 11,234,605 | +0.36(+1.52%) |
Feb 24, 2011 | 23.87 | 23.96 | 23.54 | 23.54 | 18,097,480 | -0.10(-0.42%) |
Feb 23, 2011 | 23.54 | 23.83 | 23.52 | 23.64 | 19,999,294 | +0.27(+1.17%) |
Feb 22, 2011 | 23.59 | 23.97 | 23.31 | 23.37 | 27,849,944 | -0.45(-1.88%) |
Feb 18, 2011 | 23.90 | 23.91 | 23.67 | 23.82 | 17,332,674 | -0.08(-0.35%) |
Feb 17, 2011 | 23.59 | 23.99 | 23.56 | 23.90 | 20,946,612 | +0.40(+1.69%) |
Feb 16, 2011 | 23.28 | 23.50 | 23.25 | 23.50 | 17,244,232 | +0.12(+0.53%) |
Feb 15, 2011 | 23.36 | 23.53 | 23.31 | 23.38 | 29,049,268 | +0.18(+0.77%) |
Feb 14, 2011 | 22.78 | 23.26 | 22.75 | 23.20 | 20,824,206 | +0.44(+1.94%) |
Feb 11, 2011 | 22.61 | 22.86 | 22.59 | 22.76 | 13,270,823 | -0.06(-0.28%) |
Feb 10, 2011 | 22.68 | 22.93 | 22.64 | 22.82 | 12,405,297 | +0.05(+0.22%) |
Feb 09, 2011 | 22.98 | 23.04 | 22.70 | 22.77 | 14,185,652 | -0.27(-1.16%) |
Feb 08, 2011 | 22.90 | 23.10 | 22.75 | 23.04 | 13,650,813 | +0.12(+0.54%) |
Feb 07, 2011 | 22.94 | 22.97 | 22.81 | 22.92 | 16,577,344 | +0.25(+1.11%) |
Feb 04, 2011 | 22.83 | 22.86 | 22.57 | 22.67 | 22,025,098 | -0.27(-1.18%) |
Feb 03, 2011 | 23.03 | 23.07 | 22.75 | 22.94 | 20,154,490 | -0.27(-1.17%) |
Feb 02, 2011 | 23.48 | 23.52 | 23.15 | 23.21 | 20,047,380 | -0.42(-1.77%) |