Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.07 | 25.19 | 24.58 | 24.65 | 35,408,216 | -0.37(-1.50%) |
May 23, 2011 | 24.93 | 25.14 | 24.69 | 25.02 | 30,253,946 | -0.30(-1.17%) |
May 20, 2011 | 25.72 | 25.73 | 25.27 | 25.32 | 35,290,160 | -0.44(-1.70%) |
May 19, 2011 | 25.64 | 25.87 | 25.60 | 25.76 | 33,199,930 | +0.26(+1.01%) |
May 18, 2011 | 25.28 | 25.64 | 25.05 | 25.50 | 35,605,944 | +0.22(+0.87%) |
May 17, 2011 | 25.32 | 25.46 | 25.11 | 25.28 | 36,875,568 | -0.22(-0.86%) |
May 16, 2011 | 25.61 | 25.80 | 25.40 | 25.50 | 35,492,368 | -0.17(-0.65%) |
May 13, 2011 | 25.96 | 25.99 | 25.50 | 25.67 | 32,716,460 | -0.32(-1.24%) |
May 12, 2011 | 25.81 | 26.04 | 25.68 | 25.99 | 29,693,882 | +0.06(+0.25%) |
May 11, 2011 | 26.08 | 26.34 | 25.81 | 25.92 | 29,850,424 | -0.27(-1.03%) |
May 10, 2011 | 25.99 | 26.35 | 25.96 | 26.20 | 29,624,658 | +0.30(+1.15%) |
May 09, 2011 | 25.77 | 25.95 | 25.68 | 25.90 | 29,605,876 | +0.08(+0.30%) |
May 06, 2011 | 26.05 | 26.13 | 25.74 | 25.82 | 33,905,044 | +0.14(+0.55%) |
May 05, 2011 | 26.11 | 26.20 | 25.56 | 25.68 | 44,410,044 | -0.48(-1.83%) |
May 04, 2011 | 26.63 | 26.66 | 26.00 | 26.16 | 44,895,912 | -0.48(-1.79%) |
May 03, 2011 | 26.27 | 26.65 | 26.26 | 26.63 | 31,046,964 | +0.21(+0.78%) |
May 02, 2011 | 26.41 | 26.45 | 26.36 | 26.43 | 28,007,446 | +0.04(+0.15%) |
Apr 29, 2011 | 26.74 | 26.76 | 26.32 | 26.39 | 32,164,598 | -0.19(-0.73%) |
Apr 28, 2011 | 26.70 | 26.80 | 26.41 | 26.58 | 32,636,622 | -0.06(-0.24%) |
Apr 27, 2011 | 26.05 | 26.91 | 26.00 | 26.65 | 68,522,392 | +0.71(+2.74%) |
Apr 26, 2011 | 25.86 | 26.23 | 25.81 | 25.94 | 40,703,788 | +0.27(+1.06%) |
Apr 25, 2011 | 25.90 | 25.95 | 25.67 | 25.67 | 43,225,528 | -0.08(-0.30%) |
Apr 21, 2011 | 26.81 | 26.84 | 25.46 | 25.74 | 94,323,160 | -0.58(-2.21%) |
Apr 20, 2011 | 26.48 | 26.51 | 26.17 | 26.32 | 43,117,176 | +0.17(+0.64%) |
Apr 19, 2011 | 25.80 | 26.25 | 25.72 | 26.16 | 49,227,492 | +0.39(+1.50%) |
Apr 18, 2011 | 25.51 | 25.81 | 25.18 | 25.77 | 49,327,624 | -0.09(-0.35%) |
Apr 15, 2011 | 25.87 | 26.20 | 25.80 | 25.86 | 38,861,924 | +0.05(+0.20%) |
Apr 14, 2011 | 25.61 | 25.91 | 25.29 | 25.81 | 34,097,788 | +0.08(+0.30%) |
Apr 13, 2011 | 25.87 | 25.95 | 25.64 | 25.73 | 30,997,354 | -0.18(-0.70%) |
Apr 12, 2011 | 25.83 | 26.01 | 25.55 | 25.91 | 37,807,152 | -0.13(-0.50%) |
Apr 11, 2011 | 26.12 | 26.29 | 25.91 | 26.04 | 22,707,072 | -0.01(-0.05%) |
Apr 08, 2011 | 26.43 | 26.48 | 25.90 | 26.05 | 37,614,304 | -0.21(-0.79%) |
Apr 07, 2011 | 26.44 | 26.45 | 26.05 | 26.26 | 40,411,656 | -0.26(-0.97%) |
Apr 06, 2011 | 26.54 | 26.61 | 26.29 | 26.52 | 39,418,568 | +0.28(+1.08%) |
Apr 05, 2011 | 26.43 | 26.62 | 26.20 | 26.23 | 32,237,748 | -0.26(-0.97%) |
Apr 04, 2011 | 26.75 | 26.78 | 26.38 | 26.49 | 35,185,876 | +0.25(+0.93%) |
Apr 01, 2011 | 25.99 | 26.45 | 25.96 | 26.25 | 37,532,536 | +0.37(+1.45%) |
Mar 31, 2011 | 25.91 | 26.00 | 25.76 | 25.87 | 31,728,768 | -0.08(-0.30%) |
Mar 30, 2011 | 25.78 | 26.17 | 25.72 | 25.95 | 36,402,484 | +0.32(+1.26%) |
Mar 29, 2011 | 25.37 | 25.69 | 25.20 | 25.63 | 27,929,088 | +0.14(+0.56%) |
Mar 28, 2011 | 25.56 | 25.65 | 25.37 | 25.49 | 27,475,418 | +0.00(+0.00%) |
Mar 25, 2011 | 25.61 | 25.72 | 25.41 | 25.49 | 31,067,424 | -0.04(-0.15%) |
Mar 24, 2011 | 25.40 | 25.55 | 25.14 | 25.52 | 34,035,352 | +0.32(+1.28%) |
Mar 23, 2011 | 25.10 | 25.24 | 24.84 | 25.20 | 34,298,100 | +0.05(+0.21%) |
Mar 22, 2011 | 25.51 | 25.51 | 25.12 | 25.15 | 36,064,128 | -0.30(-1.17%) |
Mar 21, 2011 | 25.48 | 25.55 | 25.33 | 25.45 | 41,089,148 | +0.61(+2.44%) |
Mar 18, 2011 | 25.37 | 25.49 | 24.80 | 24.84 | 62,015,364 | +0.04(+0.16%) |
Mar 17, 2011 | 24.87 | 25.33 | 24.60 | 24.80 | 64,738,748 | +0.35(+1.42%) |
Mar 16, 2011 | 25.01 | 25.18 | 24.14 | 24.45 | 102,369,312 | -0.85(-3.37%) |
Mar 15, 2011 | 24.97 | 25.50 | 24.94 | 25.30 | 103,448,856 | -0.40(-1.56%) |
Mar 14, 2011 | 25.76 | 25.92 | 25.10 | 25.71 | 70,679,312 | -0.57(-2.16%) |
Mar 11, 2011 | 25.74 | 26.43 | 25.73 | 26.27 | 43,627,192 | +0.34(+1.29%) |
Mar 10, 2011 | 26.14 | 26.49 | 25.85 | 25.94 | 62,590,436 | -0.68(-2.57%) |
Mar 09, 2011 | 26.55 | 26.72 | 26.20 | 26.62 | 38,533,820 | +0.03(+0.10%) |
Mar 08, 2011 | 26.36 | 26.83 | 26.14 | 26.60 | 39,011,440 | +0.30(+1.13%) |
Mar 07, 2011 | 26.32 | 26.57 | 25.82 | 26.30 | 51,495,156 | +0.01(+0.05%) |
Mar 04, 2011 | 26.91 | 26.92 | 26.05 | 26.29 | 47,420,316 | -0.49(-1.83%) |
Mar 03, 2011 | 26.94 | 27.01 | 26.71 | 26.78 | 35,806,384 | +0.55(+2.12%) |
Mar 02, 2011 | 26.04 | 26.63 | 26.01 | 26.22 | 38,054,716 | +0.09(+0.35%) |