Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.87 | 21.95 | 21.73 | 21.73 | 6,276,422 | -0.01(-0.03%) |
May 23, 2011 | 21.72 | 21.86 | 21.61 | 21.74 | 10,707,620 | -0.20(-0.93%) |
May 20, 2011 | 22.09 | 22.16 | 21.83 | 21.94 | 9,231,498 | -0.16(-0.73%) |
May 19, 2011 | 22.39 | 22.39 | 21.84 | 22.11 | 16,142,179 | -0.19(-0.85%) |
May 18, 2011 | 22.34 | 22.44 | 22.22 | 22.30 | 11,737,426 | -0.04(-0.16%) |
May 17, 2011 | 22.37 | 22.45 | 22.23 | 22.33 | 9,918,971 | -0.03(-0.13%) |
May 16, 2011 | 22.48 | 22.57 | 22.35 | 22.36 | 8,389,011 | -0.13(-0.59%) |
May 13, 2011 | 22.53 | 22.68 | 22.42 | 22.49 | 12,465,629 | -0.07(-0.31%) |
May 12, 2011 | 22.80 | 22.81 | 22.37 | 22.56 | 13,837,162 | -0.20(-0.86%) |
May 11, 2011 | 22.62 | 23.22 | 22.60 | 22.76 | 16,149,721 | -0.58(-2.48%) |
May 10, 2011 | 23.56 | 23.69 | 23.10 | 23.34 | 16,616,135 | -0.49(-2.05%) |
May 09, 2011 | 23.84 | 23.88 | 23.65 | 23.83 | 6,828,193 | +0.10(+0.41%) |
May 06, 2011 | 23.97 | 24.06 | 23.55 | 23.73 | 8,418,043 | -0.08(-0.32%) |
May 05, 2011 | 24.12 | 24.21 | 23.76 | 23.80 | 13,542,203 | -0.45(-1.84%) |
May 04, 2011 | 24.31 | 24.50 | 24.03 | 24.25 | 14,672,372 | +0.15(+0.61%) |
May 03, 2011 | 25.23 | 25.25 | 24.06 | 24.11 | 19,339,072 | -1.74(-6.73%) |
May 02, 2011 | 25.79 | 25.85 | 25.78 | 25.84 | 9,941,468 | -0.01(-0.05%) |
Apr 29, 2011 | 25.59 | 25.91 | 25.36 | 25.86 | 8,139,854 | +0.47(+1.87%) |
Apr 28, 2011 | 25.40 | 25.59 | 25.15 | 25.38 | 6,057,230 | +0.02(+0.08%) |
Apr 27, 2011 | 25.43 | 25.45 | 24.99 | 25.36 | 6,303,169 | -0.03(-0.11%) |
Apr 26, 2011 | 25.10 | 25.43 | 24.97 | 25.39 | 5,338,295 | +0.46(+1.85%) |
Apr 25, 2011 | 25.15 | 25.15 | 24.82 | 24.93 | 3,806,485 | -0.25(-1.00%) |
Apr 21, 2011 | 25.10 | 25.22 | 25.00 | 25.18 | 4,137,315 | +0.17(+0.67%) |
Apr 20, 2011 | 24.74 | 25.04 | 24.71 | 25.01 | 6,669,426 | +0.59(+2.43%) |
Apr 19, 2011 | 24.08 | 24.43 | 24.02 | 24.42 | 7,411,246 | +0.36(+1.48%) |
Apr 18, 2011 | 24.06 | 24.23 | 23.90 | 24.06 | 7,688,817 | -0.27(-1.09%) |
Apr 15, 2011 | 24.57 | 24.70 | 24.31 | 24.33 | 7,843,521 | -0.15(-0.60%) |
Apr 14, 2011 | 24.57 | 24.66 | 24.43 | 24.48 | 6,025,703 | -0.07(-0.28%) |
Apr 13, 2011 | 24.87 | 24.99 | 24.52 | 24.55 | 5,989,780 | -0.28(-1.13%) |
Apr 12, 2011 | 24.71 | 24.91 | 24.69 | 24.82 | 5,639,658 | -0.02(-0.08%) |
Apr 11, 2011 | 24.75 | 25.03 | 24.72 | 24.85 | 5,699,314 | +0.21(+0.85%) |
Apr 08, 2011 | 25.37 | 25.39 | 24.60 | 24.64 | 9,772,715 | -0.84(-3.29%) |
Apr 07, 2011 | 25.50 | 25.59 | 25.24 | 25.47 | 5,502,305 | -0.06(-0.25%) |
Apr 06, 2011 | 25.90 | 25.96 | 25.47 | 25.54 | 8,729,965 | -0.32(-1.24%) |
Apr 05, 2011 | 25.68 | 25.95 | 25.56 | 25.86 | 7,232,782 | +0.21(+0.82%) |
Apr 04, 2011 | 25.77 | 25.77 | 25.48 | 25.65 | 5,473,091 | +0.17(+0.66%) |
Apr 01, 2011 | 25.62 | 25.67 | 25.22 | 25.48 | 7,088,423 | +0.33(+1.31%) |
Mar 31, 2011 | 25.16 | 25.54 | 25.08 | 25.15 | 10,109,396 | +0.05(+0.19%) |
Mar 30, 2011 | 25.12 | 25.23 | 24.94 | 25.10 | 5,081,013 | +0.15(+0.62%) |
Mar 29, 2011 | 24.61 | 24.95 | 24.60 | 24.95 | 4,884,661 | +0.26(+1.05%) |
Mar 28, 2011 | 24.75 | 25.01 | 24.65 | 24.69 | 5,564,368 | +0.03(+0.14%) |
Mar 25, 2011 | 24.86 | 24.97 | 24.53 | 24.66 | 12,438,203 | -0.54(-2.13%) |
Mar 24, 2011 | 25.22 | 25.40 | 25.00 | 25.19 | 6,400,385 | -0.03(-0.11%) |
Mar 23, 2011 | 25.16 | 25.33 | 25.08 | 25.22 | 6,369,412 | +0.05(+0.19%) |
Mar 22, 2011 | 25.24 | 25.32 | 24.96 | 25.17 | 12,181,778 | +0.11(+0.45%) |
Mar 21, 2011 | 25.00 | 25.13 | 25.00 | 25.06 | 7,430,189 | +0.64(+2.63%) |
Mar 18, 2011 | 24.56 | 24.65 | 24.31 | 24.42 | 7,432,444 | +0.15(+0.60%) |
Mar 17, 2011 | 24.66 | 24.69 | 24.22 | 24.27 | 7,025,041 | +0.22(+0.90%) |
Mar 16, 2011 | 24.71 | 24.73 | 23.83 | 24.06 | 11,141,056 | -0.74(-2.99%) |
Mar 15, 2011 | 24.61 | 24.93 | 24.57 | 24.80 | 7,434,633 | -0.21(-0.84%) |
Mar 14, 2011 | 24.92 | 25.27 | 24.71 | 25.01 | 6,152,961 | -0.20(-0.80%) |
Mar 11, 2011 | 24.69 | 25.34 | 24.56 | 25.21 | 6,880,535 | +0.45(+1.81%) |
Mar 10, 2011 | 25.26 | 25.47 | 24.76 | 24.76 | 10,207,425 | -0.80(-3.14%) |
Mar 09, 2011 | 25.82 | 25.82 | 25.47 | 25.57 | 9,064,845 | -0.27(-1.05%) |
Mar 08, 2011 | 25.75 | 25.91 | 25.64 | 25.84 | 6,963,704 | +0.17(+0.68%) |
Mar 07, 2011 | 25.87 | 25.94 | 25.50 | 25.66 | 8,464,047 | -0.15(-0.57%) |
Mar 04, 2011 | 26.19 | 26.34 | 25.67 | 25.81 | 7,618,310 | -0.24(-0.91%) |
Mar 03, 2011 | 25.82 | 26.09 | 25.80 | 26.05 | 5,019,133 | +0.36(+1.41%) |
Mar 02, 2011 | 25.40 | 25.82 | 25.31 | 25.68 | 6,715,325 | +0.10(+0.41%) |