Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.30 | 23.44 | 23.24 | 23.41 | 1,066,541 | +0.18(+0.79%) |
Apr 28, 2011 | 23.11 | 23.27 | 23.03 | 23.23 | 2,102,824 | +0.17(+0.76%) |
Apr 27, 2011 | 22.77 | 23.08 | 22.61 | 23.05 | 3,185,536 | +0.65(+2.90%) |
Apr 26, 2011 | 22.26 | 22.42 | 22.18 | 22.40 | 1,196,997 | +0.28(+1.28%) |
Apr 25, 2011 | 22.10 | 22.20 | 21.96 | 22.12 | 1,336,161 | +0.07(+0.30%) |
Apr 21, 2011 | 22.13 | 22.13 | 21.97 | 22.06 | 958,019 | +0.22(+1.00%) |
Apr 20, 2011 | 21.73 | 21.87 | 21.71 | 21.84 | 1,371,010 | +0.70(+3.32%) |
Apr 19, 2011 | 21.04 | 21.14 | 20.99 | 21.14 | 1,066,015 | +0.20(+0.98%) |
Apr 18, 2011 | 21.07 | 21.14 | 20.67 | 20.93 | 2,335,200 | -0.70(-3.24%) |
Apr 15, 2011 | 21.45 | 21.68 | 21.39 | 21.63 | 1,648,366 | -0.14(-0.66%) |
Apr 14, 2011 | 21.60 | 21.82 | 21.54 | 21.78 | 1,364,412 | +0.07(+0.32%) |
Apr 13, 2011 | 21.94 | 21.97 | 21.65 | 21.71 | 987,616 | -0.15(-0.70%) |
Apr 12, 2011 | 22.02 | 22.02 | 21.75 | 21.86 | 1,849,044 | -0.25(-1.12%) |
Apr 11, 2011 | 22.30 | 22.35 | 22.05 | 22.11 | 1,079,146 | -0.21(-0.96%) |
Apr 08, 2011 | 22.25 | 22.33 | 22.19 | 22.32 | 1,863,421 | +0.41(+1.87%) |
Apr 07, 2011 | 21.83 | 21.97 | 21.74 | 21.91 | 1,098,216 | -0.05(-0.22%) |
Apr 06, 2011 | 21.94 | 22.09 | 21.89 | 21.96 | 1,052,767 | +0.06(+0.28%) |
Apr 05, 2011 | 21.71 | 21.98 | 21.68 | 21.90 | 1,062,188 | -0.09(-0.40%) |
Apr 04, 2011 | 22.05 | 22.08 | 21.92 | 21.99 | 999,831 | +0.17(+0.76%) |
Apr 01, 2011 | 21.57 | 21.89 | 21.47 | 21.82 | 1,198,556 | +0.42(+1.95%) |
Mar 31, 2011 | 21.51 | 21.57 | 21.35 | 21.40 | 1,075,866 | -0.04(-0.18%) |
Mar 30, 2011 | 21.29 | 21.48 | 21.25 | 21.44 | 1,235,584 | +0.12(+0.55%) |
Mar 29, 2011 | 21.21 | 21.34 | 21.08 | 21.32 | 1,801,167 | +0.20(+0.97%) |
Mar 28, 2011 | 21.26 | 21.35 | 21.12 | 21.12 | 982,070 | -0.09(-0.41%) |
Mar 25, 2011 | 21.34 | 21.40 | 21.14 | 21.21 | 1,875,239 | -0.24(-1.12%) |
Mar 24, 2011 | 21.12 | 21.45 | 21.04 | 21.45 | 2,060,053 | +0.44(+2.09%) |
Mar 23, 2011 | 20.81 | 21.05 | 20.76 | 21.01 | 1,120,430 | +0.01(+0.04%) |
Mar 22, 2011 | 21.19 | 21.20 | 20.92 | 21.00 | 1,238,293 | +0.04(+0.19%) |
Mar 21, 2011 | 20.75 | 20.96 | 20.75 | 20.96 | 1,430,002 | +0.45(+2.21%) |
Mar 18, 2011 | 20.90 | 20.90 | 20.47 | 20.50 | 2,114,839 | +0.07(+0.32%) |
Mar 17, 2011 | 20.43 | 20.65 | 20.31 | 20.44 | 2,264,209 | +0.67(+3.39%) |
Mar 16, 2011 | 20.38 | 20.50 | 19.62 | 19.77 | 4,623,449 | -0.80(-3.88%) |
Mar 15, 2011 | 20.42 | 20.64 | 20.36 | 20.57 | 2,595,426 | -0.37(-1.79%) |
Mar 14, 2011 | 20.92 | 20.97 | 20.71 | 20.94 | 1,599,605 | -0.21(-1.01%) |
Mar 11, 2011 | 20.93 | 21.23 | 20.93 | 21.15 | 2,048,499 | +0.08(+0.37%) |
Mar 10, 2011 | 21.17 | 21.25 | 20.98 | 21.08 | 2,282,115 | -0.43(-2.00%) |
Mar 09, 2011 | 21.64 | 21.70 | 21.50 | 21.51 | 1,249,695 | -0.17(-0.80%) |
Mar 08, 2011 | 21.68 | 21.81 | 21.59 | 21.68 | 4,045,033 | +0.24(+1.12%) |
Mar 07, 2011 | 21.70 | 21.76 | 21.34 | 21.44 | 1,724,832 | -0.04(-0.18%) |
Mar 04, 2011 | 21.63 | 21.68 | 21.29 | 21.48 | 1,767,160 | +0.04(+0.18%) |
Mar 03, 2011 | 21.41 | 21.51 | 21.22 | 21.44 | 1,919,326 | +0.37(+1.74%) |
Mar 02, 2011 | 20.94 | 21.25 | 20.93 | 21.08 | 2,408,455 | +0.17(+0.83%) |
Mar 01, 2011 | 21.24 | 21.26 | 20.90 | 20.90 | 2,917,523 | -0.38(-1.78%) |
Feb 28, 2011 | 21.35 | 21.44 | 21.17 | 21.28 | 1,642,170 | +0.19(+0.89%) |
Feb 25, 2011 | 20.96 | 21.12 | 20.94 | 21.09 | 1,559,960 | +0.28(+1.36%) |
Feb 24, 2011 | 20.83 | 20.89 | 20.65 | 20.81 | 3,426,926 | +0.37(+1.79%) |
Feb 23, 2011 | 20.54 | 20.65 | 20.34 | 20.44 | 6,688,525 | +0.11(+0.54%) |
Feb 22, 2011 | 20.38 | 20.89 | 20.25 | 20.33 | 4,429,054 | -1.58(-7.20%) |
Feb 18, 2011 | 21.70 | 21.91 | 21.68 | 21.91 | 984,889 | +0.08(+0.38%) |
Feb 17, 2011 | 21.50 | 21.83 | 21.48 | 21.83 | 1,217,387 | +0.03(+0.14%) |
Feb 16, 2011 | 21.55 | 21.83 | 21.50 | 21.80 | 1,386,347 | +0.19(+0.87%) |
Feb 15, 2011 | 21.62 | 21.70 | 21.46 | 21.61 | 1,261,900 | -0.00(-0.02%) |
Feb 14, 2011 | 21.45 | 21.63 | 21.42 | 21.62 | 996,746 | +0.03(+0.12%) |
Feb 11, 2011 | 21.46 | 21.68 | 21.43 | 21.59 | 922,318 | -0.08(-0.36%) |
Feb 10, 2011 | 21.42 | 21.73 | 21.37 | 21.67 | 1,783,852 | +0.03(+0.12%) |
Feb 09, 2011 | 21.60 | 21.72 | 21.54 | 21.64 | 1,706,238 | -0.03(-0.14%) |
Feb 08, 2011 | 21.61 | 21.74 | 21.47 | 21.67 | 1,194,612 | +0.23(+1.06%) |
Feb 07, 2011 | 21.28 | 21.48 | 21.28 | 21.45 | 1,146,083 | -0.07(-0.32%) |
Feb 04, 2011 | 21.53 | 21.65 | 21.41 | 21.52 | 1,612,731 | -0.01(-0.06%) |
Feb 03, 2011 | 21.32 | 21.53 | 21.11 | 21.53 | 1,514,370 | -0.11(-0.52%) |
Feb 02, 2011 | 21.58 | 21.75 | 21.55 | 21.64 | 2,399,293 | -0.13(-0.60%) |