Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.55 | 23.56 | 23.18 | 23.18 | 10,759,321 | -0.41(-1.73%) |
May 23, 2011 | 23.96 | 24.06 | 23.29 | 23.59 | 8,866,471 | -0.65(-2.66%) |
May 20, 2011 | 24.36 | 24.58 | 24.01 | 24.23 | 6,156,069 | -0.03(-0.13%) |
May 19, 2011 | 24.39 | 24.40 | 24.00 | 24.26 | 3,509,536 | +0.01(+0.03%) |
May 18, 2011 | 24.33 | 24.40 | 23.80 | 24.26 | 4,888,083 | +0.02(+0.10%) |
May 17, 2011 | 24.35 | 24.70 | 24.04 | 24.23 | 5,035,581 | -0.16(-0.64%) |
May 16, 2011 | 24.04 | 24.59 | 23.93 | 24.39 | 5,138,586 | +0.46(+1.91%) |
May 13, 2011 | 24.70 | 24.78 | 23.92 | 23.93 | 6,827,730 | -0.59(-2.41%) |
May 12, 2011 | 24.67 | 24.70 | 23.89 | 24.52 | 8,041,110 | +0.41(+1.70%) |
May 11, 2011 | 23.30 | 25.01 | 23.30 | 24.11 | 16,097,990 | +0.81(+3.48%) |
May 10, 2011 | 23.28 | 23.59 | 22.93 | 23.30 | 8,101,817 | -0.06(-0.27%) |
May 09, 2011 | 24.30 | 24.30 | 23.17 | 23.37 | 8,064,858 | -0.79(-3.26%) |
May 06, 2011 | 24.22 | 24.69 | 23.96 | 24.15 | 8,338,266 | -0.07(-0.29%) |
May 05, 2011 | 24.70 | 24.98 | 24.05 | 24.22 | 8,519,091 | -0.67(-2.69%) |
May 04, 2011 | 24.63 | 25.02 | 24.28 | 24.89 | 6,145,029 | +0.40(+1.64%) |
May 03, 2011 | 24.47 | 24.78 | 24.27 | 24.49 | 5,179,560 | +0.22(+0.91%) |
May 02, 2011 | 24.24 | 24.31 | 24.19 | 24.27 | 4,084,183 | -0.24(-0.96%) |
Apr 29, 2011 | 25.08 | 25.12 | 24.48 | 24.51 | 5,701,426 | -0.51(-2.04%) |
Apr 28, 2011 | 24.93 | 25.37 | 24.83 | 25.02 | 5,229,867 | +0.08(+0.32%) |
Apr 27, 2011 | 25.18 | 25.18 | 24.61 | 24.94 | 6,900,953 | -0.13(-0.53%) |
Apr 26, 2011 | 24.84 | 25.39 | 24.82 | 25.07 | 7,072,595 | +0.31(+1.27%) |
Apr 25, 2011 | 25.13 | 25.33 | 24.61 | 24.76 | 6,469,569 | -0.54(-2.15%) |
Apr 21, 2011 | 25.54 | 25.61 | 25.18 | 25.30 | 4,985,109 | -0.15(-0.59%) |
Apr 20, 2011 | 25.27 | 25.76 | 25.27 | 25.45 | 4,946,964 | +0.18(+0.72%) |
Apr 19, 2011 | 25.74 | 25.94 | 25.04 | 25.27 | 8,823,864 | -0.39(-1.50%) |
Apr 18, 2011 | 25.99 | 26.25 | 25.51 | 25.66 | 6,394,479 | -0.67(-2.54%) |
Apr 15, 2011 | 26.53 | 26.53 | 26.03 | 26.33 | 4,658,014 | -0.06(-0.24%) |
Apr 14, 2011 | 26.51 | 26.60 | 26.22 | 26.39 | 3,625,992 | -0.25(-0.95%) |
Apr 13, 2011 | 26.93 | 27.03 | 26.55 | 26.64 | 2,704,840 | -0.17(-0.65%) |
Apr 12, 2011 | 26.85 | 27.10 | 26.63 | 26.81 | 2,834,763 | -0.11(-0.41%) |
Apr 11, 2011 | 27.07 | 27.39 | 26.92 | 26.92 | 2,913,781 | -0.21(-0.78%) |
Apr 08, 2011 | 27.32 | 27.44 | 27.01 | 27.14 | 2,720,876 | -0.14(-0.52%) |
Apr 07, 2011 | 27.43 | 27.73 | 26.98 | 27.28 | 5,142,128 | -0.15(-0.55%) |
Apr 06, 2011 | 27.75 | 27.93 | 27.09 | 27.43 | 5,399,436 | -0.09(-0.34%) |
Apr 05, 2011 | 26.91 | 27.99 | 26.77 | 27.52 | 8,874,940 | +0.82(+3.06%) |
Apr 04, 2011 | 27.65 | 27.69 | 26.67 | 26.70 | 7,874,888 | -0.83(-3.03%) |
Apr 01, 2011 | 27.69 | 27.81 | 27.46 | 27.54 | 3,554,654 | -0.11(-0.40%) |
Mar 31, 2011 | 28.19 | 28.20 | 27.54 | 27.65 | 8,508,101 | -0.72(-2.52%) |
Mar 30, 2011 | 28.61 | 28.69 | 28.33 | 28.36 | 2,393,784 | -0.10(-0.36%) |
Mar 29, 2011 | 28.72 | 28.78 | 28.32 | 28.47 | 3,210,084 | -0.14(-0.49%) |
Mar 28, 2011 | 28.65 | 29.42 | 28.56 | 28.61 | 3,481,913 | -0.13(-0.47%) |
Mar 25, 2011 | 28.73 | 29.04 | 28.40 | 28.74 | 3,911,510 | +0.17(+0.58%) |
Mar 24, 2011 | 28.87 | 28.95 | 28.43 | 28.58 | 3,551,780 | -0.18(-0.63%) |
Mar 23, 2011 | 29.05 | 29.05 | 28.43 | 28.76 | 3,456,264 | -0.31(-1.08%) |
Mar 22, 2011 | 29.13 | 29.42 | 28.73 | 29.07 | 5,667,472 | -0.06(-0.22%) |
Mar 21, 2011 | 28.76 | 29.25 | 28.72 | 29.13 | 8,455,611 | +1.64(+5.95%) |
Mar 18, 2011 | 28.51 | 28.83 | 27.50 | 27.50 | 9,111,690 | -0.59(-2.10%) |
Mar 17, 2011 | 28.32 | 28.44 | 27.78 | 28.09 | 3,444,848 | +0.08(+0.28%) |
Mar 16, 2011 | 29.11 | 29.39 | 27.94 | 28.01 | 7,374,282 | -0.93(-3.21%) |
Mar 15, 2011 | 28.62 | 29.09 | 28.58 | 28.94 | 7,174,383 | -0.57(-1.92%) |
Mar 14, 2011 | 28.74 | 29.65 | 28.72 | 29.50 | 5,529,590 | +0.12(+0.40%) |
Mar 11, 2011 | 28.40 | 29.93 | 28.20 | 29.39 | 9,609,071 | +0.68(+2.38%) |
Mar 10, 2011 | 29.05 | 29.27 | 28.63 | 28.70 | 3,593,389 | -0.50(-1.70%) |
Mar 09, 2011 | 29.70 | 29.88 | 29.14 | 29.20 | 3,469,345 | -0.16(-0.54%) |
Mar 08, 2011 | 29.43 | 29.66 | 29.18 | 29.35 | 3,534,112 | +0.17(+0.57%) |
Mar 07, 2011 | 29.50 | 29.67 | 29.03 | 29.19 | 3,834,515 | -0.23(-0.78%) |
Mar 04, 2011 | 29.62 | 29.62 | 29.07 | 29.42 | 4,492,871 | -0.09(-0.32%) |
Mar 03, 2011 | 29.72 | 30.24 | 29.31 | 29.51 | 7,798,350 | +0.17(+0.56%) |
Mar 02, 2011 | 28.98 | 29.62 | 28.87 | 29.35 | 5,275,421 | +0.47(+1.64%) |