Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.63 | 23.68 | 23.15 | 23.40 | 11,566,314 | -0.10(-0.42%) |
May 23, 2011 | 23.29 | 23.65 | 23.15 | 23.50 | 11,822,914 | -0.17(-0.71%) |
May 20, 2011 | 23.80 | 23.91 | 23.61 | 23.67 | 9,519,402 | -0.22(-0.92%) |
May 19, 2011 | 23.93 | 24.13 | 23.76 | 23.89 | 12,620,654 | -0.04(-0.16%) |
May 18, 2011 | 23.58 | 24.00 | 23.53 | 23.92 | 13,108,739 | +0.32(+1.35%) |
May 17, 2011 | 23.57 | 23.82 | 23.40 | 23.61 | 14,746,176 | +0.00(+0.00%) |
May 16, 2011 | 23.72 | 23.91 | 23.59 | 23.61 | 9,606,482 | +0.02(+0.10%) |
May 13, 2011 | 23.88 | 23.94 | 23.42 | 23.58 | 14,278,380 | -0.27(-1.11%) |
May 12, 2011 | 23.58 | 23.98 | 23.48 | 23.85 | 18,578,186 | +0.09(+0.38%) |
May 11, 2011 | 23.96 | 24.18 | 23.61 | 23.76 | 11,954,323 | -0.24(-0.98%) |
May 10, 2011 | 23.89 | 24.02 | 23.78 | 23.99 | 10,333,314 | +0.17(+0.70%) |
May 09, 2011 | 24.09 | 24.34 | 23.80 | 23.83 | 14,064,603 | -0.39(-1.63%) |
May 06, 2011 | 24.67 | 24.74 | 24.17 | 24.22 | 16,871,312 | -0.08(-0.34%) |
May 05, 2011 | 24.33 | 24.80 | 23.90 | 24.30 | 35,076,512 | -0.77(-3.09%) |
May 04, 2011 | 25.17 | 25.40 | 24.83 | 25.08 | 26,999,138 | +0.04(+0.15%) |
May 03, 2011 | 24.58 | 25.20 | 24.56 | 25.04 | 39,372,164 | +0.61(+2.52%) |
May 02, 2011 | 24.34 | 24.43 | 24.29 | 24.43 | 14,511,646 | +0.07(+0.28%) |
Apr 29, 2011 | 24.28 | 24.73 | 24.22 | 24.36 | 18,144,078 | +0.14(+0.56%) |
Apr 28, 2011 | 24.11 | 24.36 | 23.89 | 24.22 | 20,830,824 | +0.10(+0.41%) |
Apr 27, 2011 | 23.89 | 24.13 | 23.74 | 24.12 | 19,691,470 | +0.39(+1.63%) |
Apr 26, 2011 | 23.83 | 23.92 | 23.50 | 23.73 | 20,670,932 | +0.10(+0.42%) |
Apr 25, 2011 | 23.59 | 23.67 | 23.01 | 23.64 | 20,352,348 | +0.14(+0.61%) |
Apr 21, 2011 | 22.81 | 23.53 | 22.78 | 23.49 | 24,951,066 | +0.77(+3.41%) |
Apr 20, 2011 | 22.59 | 23.06 | 22.33 | 22.72 | 29,041,600 | +0.26(+1.15%) |
Apr 19, 2011 | 22.63 | 22.70 | 22.14 | 22.46 | 26,239,996 | -0.29(-1.27%) |
Apr 18, 2011 | 22.82 | 23.03 | 22.69 | 22.75 | 16,792,334 | -0.20(-0.89%) |
Apr 15, 2011 | 23.22 | 23.32 | 22.91 | 22.95 | 13,027,400 | -0.26(-1.11%) |
Apr 14, 2011 | 23.26 | 23.42 | 23.04 | 23.21 | 11,919,180 | -0.21(-0.91%) |
Apr 13, 2011 | 23.70 | 23.77 | 23.22 | 23.42 | 18,157,820 | -0.08(-0.35%) |
Apr 12, 2011 | 23.07 | 23.79 | 22.85 | 23.50 | 25,887,348 | +0.15(+0.64%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.19 | 23.35 | 19,995,168 | -0.57(-2.38%) |
Apr 08, 2011 | 24.59 | 24.86 | 23.78 | 23.92 | 21,163,714 | -0.60(-2.44%) |
Apr 07, 2011 | 24.93 | 24.93 | 24.34 | 24.52 | 14,814,871 | -0.42(-1.70%) |
Apr 06, 2011 | 25.05 | 25.26 | 24.68 | 24.95 | 10,750,647 | +0.00(+0.00%) |
Apr 05, 2011 | 24.53 | 24.95 | 24.36 | 24.95 | 13,317,583 | +0.36(+1.48%) |
Apr 04, 2011 | 24.67 | 24.84 | 24.44 | 24.58 | 16,247,128 | -0.02(-0.06%) |
Apr 01, 2011 | 23.83 | 24.77 | 23.41 | 24.60 | 39,378,488 | +1.05(+4.45%) |
Mar 31, 2011 | 23.83 | 23.95 | 23.53 | 23.55 | 11,826,532 | -0.39(-1.65%) |
Mar 30, 2011 | 23.65 | 24.02 | 23.56 | 23.95 | 10,088,326 | +0.34(+1.45%) |
Mar 29, 2011 | 23.48 | 23.66 | 23.29 | 23.61 | 12,861,599 | +0.19(+0.81%) |
Mar 28, 2011 | 23.97 | 23.97 | 23.42 | 23.42 | 13,575,842 | -0.47(-1.97%) |
Mar 25, 2011 | 23.90 | 24.06 | 23.60 | 23.89 | 20,085,232 | +0.06(+0.25%) |
Mar 24, 2011 | 23.77 | 23.98 | 23.71 | 23.83 | 20,726,692 | +0.17(+0.74%) |
Mar 23, 2011 | 23.23 | 23.74 | 22.92 | 23.65 | 30,323,534 | +0.32(+1.37%) |
Mar 22, 2011 | 23.74 | 23.80 | 23.16 | 23.33 | 22,374,244 | -0.41(-1.73%) |
Mar 21, 2011 | 23.96 | 24.00 | 23.70 | 23.74 | 17,367,960 | -0.43(-1.79%) |
Mar 18, 2011 | 24.09 | 24.25 | 23.85 | 24.17 | 12,992,355 | +0.31(+1.30%) |
Mar 17, 2011 | 24.43 | 24.58 | 23.78 | 23.86 | 14,526,828 | -0.26(-1.07%) |
Mar 16, 2011 | 24.61 | 24.69 | 23.83 | 24.12 | 18,642,310 | -0.43(-1.76%) |
Mar 15, 2011 | 24.24 | 24.66 | 23.98 | 24.55 | 28,277,902 | +0.58(+2.41%) |
Mar 14, 2011 | 24.39 | 24.52 | 23.86 | 23.98 | 13,144,285 | -0.26(-1.06%) |
Mar 11, 2011 | 23.72 | 24.33 | 23.71 | 24.24 | 18,477,808 | +0.39(+1.62%) |
Mar 10, 2011 | 23.89 | 24.12 | 23.49 | 23.85 | 50,501,868 | -0.63(-2.57%) |
Mar 09, 2011 | 24.85 | 24.86 | 24.36 | 24.48 | 14,790,966 | -0.36(-1.44%) |
Mar 08, 2011 | 24.09 | 24.91 | 24.05 | 24.84 | 19,116,034 | +0.77(+3.22%) |
Mar 07, 2011 | 24.55 | 24.67 | 23.92 | 24.06 | 19,864,478 | -0.52(-2.13%) |
Mar 04, 2011 | 25.10 | 25.11 | 24.30 | 24.58 | 31,945,150 | -0.49(-1.94%) |
Mar 03, 2011 | 25.07 | 25.18 | 24.78 | 25.07 | 23,191,550 | +0.11(+0.46%) |
Mar 02, 2011 | 24.97 | 25.18 | 24.74 | 24.96 | 18,848,942 | -0.05(-0.21%) |
Mar 01, 2011 | 25.57 | 25.62 | 24.61 | 25.01 | 35,995,660 | -0.44(-1.73%) |
Feb 28, 2011 | 25.42 | 25.61 | 24.94 | 25.45 | 20,930,182 | +0.21(+0.84%) |
Feb 25, 2011 | 25.56 | 25.96 | 25.09 | 25.24 | 38,242,996 | +0.17(+0.70%) |
Feb 24, 2011 | 26.49 | 26.57 | 24.33 | 25.06 | 83,727,704 | -1.19(-4.54%) |
Feb 23, 2011 | 27.21 | 27.28 | 25.65 | 26.25 | 37,144,144 | -0.90(-3.30%) |
Feb 22, 2011 | 27.22 | 27.44 | 26.91 | 27.15 | 18,361,004 | -0.56(-2.03%) |
Feb 18, 2011 | 27.64 | 27.90 | 27.61 | 27.71 | 8,983,695 | +0.11(+0.39%) |
Feb 17, 2011 | 27.74 | 27.86 | 27.55 | 27.61 | 9,832,442 | -0.29(-1.03%) |
Feb 16, 2011 | 27.41 | 27.96 | 27.34 | 27.89 | 11,437,003 | +0.49(+1.77%) |
Feb 15, 2011 | 27.47 | 27.64 | 27.17 | 27.41 | 13,618,238 | -0.14(-0.50%) |
Feb 14, 2011 | 27.74 | 27.75 | 26.92 | 27.54 | 9,382,111 | -0.12(-0.44%) |
Feb 11, 2011 | 27.14 | 27.76 | 26.98 | 27.67 | 17,810,252 | +0.43(+1.59%) |
Feb 10, 2011 | 27.45 | 27.81 | 26.96 | 27.23 | 15,206,977 | -0.40(-1.46%) |
Feb 09, 2011 | 27.95 | 28.02 | 27.54 | 27.64 | 8,431,048 | -0.36(-1.30%) |
Feb 08, 2011 | 28.06 | 28.12 | 27.63 | 28.00 | 8,225,020 | +0.14(+0.52%) |
Feb 07, 2011 | 28.05 | 28.15 | 27.79 | 27.86 | 9,655,603 | +0.08(+0.30%) |
Feb 04, 2011 | 27.51 | 27.88 | 27.24 | 27.77 | 14,647,566 | +0.40(+1.47%) |
Feb 03, 2011 | 27.30 | 27.37 | 26.66 | 27.37 | 25,496,108 | +0.29(+1.06%) |
Feb 02, 2011 | 27.67 | 27.75 | 27.01 | 27.08 | 22,970,122 | -0.58(-2.11%) |
Feb 01, 2011 | 28.03 | 28.26 | 27.42 | 27.67 | 37,010,548 | -0.03(-0.11%) |
Jan 31, 2011 | 28.00 | 28.12 | 27.24 | 27.70 | 18,385,274 | -0.08(-0.30%) |
Jan 28, 2011 | 28.84 | 28.86 | 27.33 | 27.78 | 48,923,096 | -1.57(-5.35%) |
Jan 27, 2011 | 28.99 | 29.56 | 28.87 | 29.35 | 18,379,058 | +0.59(+2.06%) |
Jan 26, 2011 | 29.41 | 29.53 | 28.74 | 28.76 | 15,197,029 | -0.39(-1.33%) |
Jan 25, 2011 | 28.73 | 29.21 | 28.62 | 29.15 | 16,229,616 | +0.58(+2.02%) |
Jan 24, 2011 | 28.62 | 28.74 | 28.11 | 28.57 | 16,077,046 | +0.30(+1.07%) |
Jan 21, 2011 | 28.33 | 28.73 | 27.95 | 28.27 | 12,580,360 | +0.05(+0.16%) |
Jan 20, 2011 | 28.17 | 28.30 | 27.53 | 28.22 | 20,875,564 | -0.17(-0.59%) |
Jan 19, 2011 | 28.68 | 28.79 | 28.28 | 28.39 | 16,663,548 | -0.48(-1.66%) |
Jan 18, 2011 | 28.88 | 29.09 | 28.33 | 28.87 | 11,749,629 | -0.13(-0.44%) |
Jan 14, 2011 | 28.98 | 29.20 | 28.87 | 28.99 | 7,769,470 | -0.05(-0.18%) |
Jan 13, 2011 | 29.34 | 29.38 | 28.93 | 29.05 | 14,964,497 | -0.27(-0.91%) |
Jan 12, 2011 | 29.56 | 29.88 | 29.12 | 29.31 | 22,095,886 | -0.10(-0.34%) |
Jan 11, 2011 | 29.34 | 29.93 | 29.23 | 29.41 | 19,573,852 | +0.14(+0.49%) |
Jan 10, 2011 | 29.86 | 29.87 | 29.18 | 29.27 | 24,164,920 | -0.32(-1.08%) |
Jan 07, 2011 | 29.48 | 29.85 | 29.23 | 29.59 | 26,222,692 | +0.06(+0.21%) |
Jan 06, 2011 | 29.02 | 29.97 | 28.90 | 29.53 | 50,798,432 | +0.63(+2.18%) |
Jan 05, 2011 | 28.44 | 29.07 | 28.44 | 28.90 | 29,648,752 | +0.13(+0.45%) |
Jan 04, 2011 | 28.16 | 28.84 | 27.84 | 28.77 | 42,621,660 | +0.64(+2.27%) |
Jan 03, 2011 | 28.33 | 28.84 | 28.11 | 28.13 | 32,772,496 | +0.15(+0.54%) |
Dec 31, 2010 | 27.96 | 28.05 | 27.76 | 27.98 | 8,128,392 | +0.03(+0.11%) |
Dec 30, 2010 | 27.40 | 28.07 | 27.34 | 27.95 | 22,372,092 | +0.61(+2.22%) |
Dec 29, 2010 | 26.92 | 27.55 | 26.76 | 27.34 | 27,615,722 | +0.53(+1.98%) |
Dec 28, 2010 | 26.85 | 27.07 | 26.62 | 26.81 | 30,946,578 | +0.55(+2.08%) |
Dec 27, 2010 | 26.12 | 26.48 | 25.95 | 26.26 | 9,707,651 | -0.16(-0.60%) |
Dec 23, 2010 | 26.32 | 26.96 | 26.28 | 26.42 | 27,049,320 | -0.08(-0.32%) |
Dec 22, 2010 | 25.59 | 26.53 | 25.45 | 26.50 | 27,580,690 | +0.81(+3.16%) |
Dec 21, 2010 | 25.70 | 25.76 | 25.59 | 25.69 | 11,873,713 | +0.07(+0.27%) |
Dec 20, 2010 | 25.74 | 25.84 | 25.61 | 25.62 | 16,437,599 | -0.18(-0.71%) |
Dec 17, 2010 | 25.45 | 25.81 | 25.19 | 25.81 | 47,011,136 | +0.30(+1.16%) |
Dec 16, 2010 | 25.48 | 25.70 | 25.47 | 25.51 | 13,024,258 | +0.00(+0.00%) |
Dec 15, 2010 | 25.66 | 25.81 | 25.51 | 25.51 | 13,415,576 | -0.21(-0.83%) |
Dec 14, 2010 | 25.60 | 25.75 | 25.39 | 25.72 | 19,980,828 | +0.07(+0.27%) |
Dec 13, 2010 | 25.78 | 25.84 | 25.58 | 25.65 | 14,621,983 | -0.01(-0.03%) |
Dec 10, 2010 | 25.69 | 25.80 | 25.45 | 25.66 | 15,478,708 | +0.05(+0.21%) |
Dec 09, 2010 | 26.08 | 26.13 | 25.52 | 25.61 | 24,242,352 | -0.54(-2.06%) |
Dec 08, 2010 | 26.27 | 26.36 | 26.06 | 26.15 | 16,605,553 | -0.17(-0.66%) |
Dec 07, 2010 | 26.38 | 26.48 | 26.16 | 26.32 | 27,434,114 | +0.15(+0.58%) |
Dec 06, 2010 | 26.17 | 26.40 | 26.12 | 26.17 | 15,383,628 | -0.05(-0.20%) |
Dec 03, 2010 | 26.22 | 26.26 | 25.78 | 26.22 | 25,555,596 | -0.10(-0.37%) |
Dec 02, 2010 | 26.50 | 26.55 | 26.19 | 26.32 | 30,632,786 | -0.08(-0.29%) |
Dec 01, 2010 | 26.30 | 26.53 | 26.13 | 26.40 | 45,629,072 | +0.46(+1.77%) |
Nov 30, 2010 | 25.45 | 26.00 | 25.32 | 25.94 | 75,727,320 | +0.29(+1.11%) |
Nov 29, 2010 | 25.65 | 25.66 | 25.10 | 25.65 | 36,593,952 | +0.00(+0.00%) |
Nov 26, 2010 | 25.36 | 25.66 | 25.21 | 25.65 | 16,206,840 | +0.24(+0.96%) |
Nov 24, 2010 | 25.60 | 25.41 | 25.41 | 25.41 | 34,449,788 | -0.17(-0.65%) |
Nov 23, 2010 | 25.77 | 25.80 | 25.19 | 25.58 | 41,066,600 | -0.29(-1.12%) |
Nov 22, 2010 | 25.96 | 26.17 | 25.66 | 25.87 | 48,287,120 | -0.14(-0.53%) |
Nov 19, 2010 | 25.95 | 26.19 | 25.13 | 26.00 | 142,109,296 | -0.55(-2.09%) |