Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.36 | 26.51 | 26.11 | 26.19 | 1,804,398 | -0.16(-0.62%) |
Apr 28, 2011 | 26.40 | 26.44 | 26.01 | 26.36 | 1,607,774 | -0.32(-1.22%) |
Apr 27, 2011 | 26.93 | 26.96 | 26.31 | 26.68 | 1,631,059 | -0.35(-1.31%) |
Apr 26, 2011 | 26.87 | 27.05 | 26.73 | 27.03 | 1,295,496 | +0.27(+1.00%) |
Apr 25, 2011 | 26.86 | 26.90 | 26.48 | 26.77 | 932,557 | -0.09(-0.32%) |
Apr 21, 2011 | 26.87 | 27.00 | 26.73 | 26.85 | 1,095,466 | +0.13(+0.50%) |
Apr 20, 2011 | 26.68 | 26.92 | 26.38 | 26.72 | 1,718,411 | +0.67(+2.56%) |
Apr 19, 2011 | 25.83 | 26.19 | 25.79 | 26.05 | 982,900 | +0.38(+1.49%) |
Apr 18, 2011 | 25.95 | 25.96 | 25.20 | 25.67 | 2,640,610 | -0.75(-2.85%) |
Apr 15, 2011 | 26.70 | 26.70 | 26.25 | 26.42 | 1,389,026 | -0.38(-1.42%) |
Apr 14, 2011 | 26.73 | 26.82 | 26.46 | 26.81 | 1,234,180 | +0.02(+0.07%) |
Apr 13, 2011 | 26.67 | 27.13 | 26.63 | 26.79 | 2,590,503 | +0.96(+3.73%) |
Apr 12, 2011 | 25.77 | 25.94 | 25.58 | 25.82 | 1,152,861 | -0.11(-0.40%) |
Apr 11, 2011 | 26.28 | 26.29 | 25.73 | 25.93 | 2,304,796 | -0.70(-2.62%) |
Apr 08, 2011 | 26.99 | 27.16 | 26.31 | 26.62 | 2,461,561 | -0.55(-2.04%) |
Apr 07, 2011 | 27.42 | 27.59 | 27.00 | 27.18 | 2,082,516 | -0.10(-0.38%) |
Apr 06, 2011 | 27.60 | 27.74 | 27.19 | 27.28 | 1,968,797 | +0.30(+1.10%) |
Apr 05, 2011 | 27.21 | 27.25 | 26.72 | 26.99 | 1,948,246 | +0.05(+0.18%) |
Apr 04, 2011 | 26.84 | 27.04 | 26.76 | 26.94 | 1,226,650 | +0.42(+1.58%) |
Apr 01, 2011 | 26.71 | 26.92 | 26.44 | 26.52 | 1,551,392 | -0.01(-0.04%) |
Mar 31, 2011 | 26.60 | 26.72 | 26.40 | 26.53 | 1,918,587 | -0.35(-1.31%) |
Mar 30, 2011 | 26.67 | 27.05 | 26.54 | 26.88 | 2,619,226 | +0.48(+1.81%) |
Mar 29, 2011 | 25.98 | 26.42 | 25.92 | 26.40 | 2,200,880 | +0.59(+2.29%) |
Mar 28, 2011 | 26.05 | 26.25 | 25.81 | 25.81 | 2,105,851 | +0.06(+0.22%) |
Mar 25, 2011 | 25.70 | 26.01 | 25.60 | 25.76 | 2,364,030 | +0.34(+1.35%) |
Mar 24, 2011 | 24.96 | 25.57 | 24.78 | 25.41 | 2,468,605 | +0.59(+2.38%) |
Mar 23, 2011 | 24.42 | 25.15 | 24.24 | 24.82 | 3,110,145 | +0.57(+2.36%) |
Mar 22, 2011 | 24.38 | 24.39 | 24.10 | 24.25 | 2,929,337 | -0.16(-0.66%) |
Mar 21, 2011 | 24.30 | 24.56 | 24.27 | 24.41 | 2,711,704 | +0.53(+2.20%) |
Mar 18, 2011 | 24.06 | 24.31 | 23.85 | 23.88 | 2,653,821 | -0.54(-2.23%) |
Mar 17, 2011 | 24.31 | 24.70 | 24.22 | 24.43 | 1,475,133 | +0.20(+0.83%) |
Mar 16, 2011 | 24.37 | 24.56 | 23.97 | 24.23 | 2,525,624 | -0.15(-0.63%) |
Mar 15, 2011 | 24.27 | 24.58 | 24.22 | 24.38 | 2,177,287 | -0.31(-1.28%) |
Mar 14, 2011 | 24.29 | 24.76 | 24.29 | 24.70 | 1,584,672 | +0.12(+0.51%) |
Mar 11, 2011 | 24.26 | 24.64 | 24.20 | 24.57 | 2,664,685 | -0.19(-0.77%) |
Mar 10, 2011 | 24.62 | 24.94 | 24.27 | 24.76 | 2,840,864 | -0.45(-1.78%) |
Mar 09, 2011 | 24.78 | 25.38 | 24.71 | 25.21 | 3,143,182 | +0.31(+1.27%) |
Mar 08, 2011 | 24.35 | 25.27 | 24.33 | 24.90 | 2,950,024 | +0.96(+4.03%) |
Mar 07, 2011 | 24.10 | 24.17 | 23.66 | 23.93 | 2,297,830 | -0.73(-2.94%) |
Mar 04, 2011 | 24.92 | 24.98 | 24.26 | 24.66 | 1,791,279 | -0.28(-1.11%) |
Mar 03, 2011 | 24.82 | 25.01 | 24.71 | 24.93 | 2,035,649 | +0.66(+2.71%) |
Mar 02, 2011 | 24.29 | 24.44 | 24.13 | 24.28 | 1,903,214 | -0.16(-0.66%) |
Mar 01, 2011 | 24.07 | 24.61 | 23.84 | 24.44 | 4,720,214 | +0.94(+3.98%) |
Feb 28, 2011 | 23.29 | 23.66 | 23.25 | 23.50 | 3,251,230 | +0.25(+1.07%) |
Feb 25, 2011 | 23.40 | 23.44 | 23.02 | 23.25 | 3,090,986 | +0.35(+1.54%) |
Feb 24, 2011 | 22.67 | 23.02 | 22.29 | 22.90 | 4,554,939 | -0.66(-2.80%) |
Feb 23, 2011 | 24.10 | 24.28 | 23.05 | 23.56 | 3,660,187 | -0.47(-1.95%) |
Feb 22, 2011 | 24.29 | 24.34 | 23.77 | 24.03 | 2,902,087 | -1.17(-4.66%) |
Feb 18, 2011 | 25.50 | 25.55 | 24.91 | 25.20 | 2,439,473 | -0.64(-2.48%) |
Feb 17, 2011 | 25.85 | 25.97 | 25.72 | 25.84 | 2,718,270 | +0.20(+0.78%) |
Feb 16, 2011 | 25.93 | 25.96 | 25.55 | 25.64 | 2,530,131 | -0.20(-0.78%) |
Feb 15, 2011 | 26.14 | 26.20 | 25.54 | 25.84 | 2,613,049 | +0.07(+0.26%) |
Feb 14, 2011 | 25.90 | 26.11 | 25.58 | 25.77 | 5,591,348 | +0.57(+2.27%) |
Feb 11, 2011 | 24.15 | 25.76 | 24.07 | 25.20 | 8,380,164 | +2.08(+9.00%) |
Feb 10, 2011 | 23.06 | 23.34 | 22.80 | 23.12 | 2,894,389 | +0.28(+1.21%) |
Feb 09, 2011 | 23.10 | 23.15 | 22.66 | 22.84 | 3,268,032 | -0.88(-3.70%) |
Feb 08, 2011 | 23.63 | 23.76 | 23.38 | 23.72 | 2,160,585 | -0.20(-0.84%) |
Feb 07, 2011 | 24.00 | 24.34 | 23.84 | 23.92 | 3,140,280 | +0.08(+0.32%) |
Feb 04, 2011 | 24.28 | 24.40 | 23.71 | 23.85 | 3,113,888 | -0.68(-2.76%) |
Feb 03, 2011 | 24.05 | 24.73 | 23.87 | 24.52 | 4,532,527 | +1.48(+6.42%) |
Feb 02, 2011 | 23.59 | 23.74 | 22.96 | 23.04 | 2,461,300 | -0.33(-1.43%) |