Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.30 | 24.33 | 24.04 | 24.25 | 4,824,721 | -0.01(-0.06%) |
May 23, 2011 | 24.44 | 24.70 | 24.26 | 24.26 | 4,530,020 | -0.45(-1.84%) |
May 20, 2011 | 25.03 | 25.12 | 24.64 | 24.72 | 4,263,164 | -0.39(-1.54%) |
May 19, 2011 | 25.36 | 25.36 | 24.99 | 25.10 | 2,688,979 | -0.21(-0.83%) |
May 18, 2011 | 25.22 | 25.32 | 25.11 | 25.31 | 2,084,032 | +0.09(+0.35%) |
May 17, 2011 | 24.80 | 25.25 | 24.76 | 25.23 | 3,414,833 | +0.36(+1.44%) |
May 16, 2011 | 24.62 | 25.16 | 24.54 | 24.87 | 2,760,921 | +0.20(+0.82%) |
May 13, 2011 | 25.08 | 25.10 | 24.63 | 24.66 | 2,878,202 | -0.42(-1.68%) |
May 12, 2011 | 25.10 | 25.22 | 24.84 | 25.08 | 2,470,194 | -0.03(-0.13%) |
May 11, 2011 | 25.28 | 25.36 | 25.06 | 25.12 | 2,748,145 | -0.27(-1.07%) |
May 10, 2011 | 25.28 | 25.52 | 25.25 | 25.39 | 2,119,930 | +0.14(+0.56%) |
May 09, 2011 | 25.43 | 25.43 | 25.10 | 25.25 | 2,073,521 | -0.15(-0.59%) |
May 06, 2011 | 25.65 | 25.79 | 25.36 | 25.40 | 3,164,061 | -0.05(-0.19%) |
May 05, 2011 | 25.54 | 25.69 | 25.36 | 25.44 | 4,658,392 | -0.20(-0.77%) |
May 04, 2011 | 25.80 | 25.80 | 25.55 | 25.64 | 4,233,201 | -0.12(-0.45%) |
May 03, 2011 | 25.68 | 25.87 | 25.59 | 25.76 | 3,958,485 | +0.06(+0.24%) |
May 02, 2011 | 25.67 | 25.71 | 25.65 | 25.69 | 3,755,416 | -0.01(-0.05%) |
Apr 29, 2011 | 25.73 | 25.74 | 25.61 | 25.71 | 2,720,839 | -0.02(-0.08%) |
Apr 28, 2011 | 25.63 | 25.77 | 25.55 | 25.73 | 4,739,100 | -0.02(-0.08%) |
Apr 27, 2011 | 25.14 | 25.76 | 25.14 | 25.75 | 5,913,201 | +0.58(+2.32%) |
Apr 26, 2011 | 24.70 | 25.25 | 24.66 | 25.17 | 3,974,114 | +0.50(+2.03%) |
Apr 25, 2011 | 24.68 | 24.73 | 24.54 | 24.66 | 2,920,637 | +0.05(+0.22%) |
Apr 21, 2011 | 24.87 | 24.88 | 24.52 | 24.61 | 5,000,678 | -0.20(-0.79%) |
Apr 20, 2011 | 25.15 | 25.15 | 24.67 | 24.81 | 5,220,307 | -0.03(-0.11%) |
Apr 19, 2011 | 25.50 | 25.59 | 24.73 | 24.83 | 7,743,643 | -0.56(-2.19%) |
Apr 18, 2011 | 25.42 | 25.55 | 25.21 | 25.39 | 4,550,444 | -0.33(-1.27%) |
Apr 15, 2011 | 25.89 | 25.98 | 25.66 | 25.71 | 4,171,725 | -0.05(-0.21%) |
Apr 14, 2011 | 25.92 | 25.92 | 25.61 | 25.77 | 5,342,568 | -0.25(-0.96%) |
Apr 13, 2011 | 26.23 | 26.43 | 25.84 | 26.02 | 5,710,547 | -0.03(-0.13%) |
Apr 12, 2011 | 25.73 | 26.18 | 25.73 | 26.05 | 4,793,170 | +0.17(+0.65%) |
Apr 11, 2011 | 25.64 | 25.96 | 25.64 | 25.88 | 3,345,634 | +0.24(+0.95%) |
Apr 08, 2011 | 26.03 | 26.14 | 25.54 | 25.64 | 3,429,521 | -0.35(-1.33%) |
Apr 07, 2011 | 25.42 | 26.10 | 25.35 | 25.99 | 9,216,721 | +0.63(+2.49%) |
Apr 06, 2011 | 25.12 | 25.47 | 25.07 | 25.36 | 9,547,796 | +0.28(+1.14%) |
Apr 05, 2011 | 25.03 | 25.15 | 24.92 | 25.07 | 4,463,289 | -0.05(-0.22%) |
Apr 04, 2011 | 25.36 | 25.46 | 25.11 | 25.12 | 4,881,677 | +0.08(+0.32%) |
Apr 01, 2011 | 25.07 | 25.21 | 24.90 | 25.04 | 5,694,083 | +0.16(+0.63%) |
Mar 31, 2011 | 24.83 | 24.91 | 24.70 | 24.89 | 3,667,683 | -0.02(-0.08%) |
Mar 30, 2011 | 24.87 | 24.94 | 24.75 | 24.91 | 5,487,789 | +0.21(+0.85%) |
Mar 29, 2011 | 24.67 | 24.82 | 24.54 | 24.70 | 3,841,174 | -0.04(-0.16%) |
Mar 28, 2011 | 24.94 | 25.02 | 24.73 | 24.74 | 3,641,074 | -0.20(-0.79%) |
Mar 25, 2011 | 25.04 | 25.08 | 24.83 | 24.94 | 5,089,733 | -0.03(-0.11%) |
Mar 24, 2011 | 25.06 | 25.06 | 24.65 | 24.96 | 3,548,679 | +0.01(+0.03%) |
Mar 23, 2011 | 25.19 | 25.23 | 24.67 | 24.96 | 3,121,314 | -0.30(-1.21%) |
Mar 22, 2011 | 25.54 | 25.63 | 25.24 | 25.26 | 2,876,700 | -0.28(-1.09%) |
Mar 21, 2011 | 25.42 | 25.57 | 25.34 | 25.54 | 2,767,532 | -0.07(-0.29%) |
Mar 18, 2011 | 25.60 | 25.73 | 25.37 | 25.61 | 4,898,670 | +0.41(+1.61%) |
Mar 17, 2011 | 25.57 | 25.67 | 24.94 | 25.21 | 4,732,923 | +0.15(+0.60%) |
Mar 16, 2011 | 25.55 | 25.82 | 25.00 | 25.06 | 4,494,534 | -0.40(-1.57%) |
Mar 15, 2011 | 25.39 | 25.65 | 25.31 | 25.46 | 5,192,317 | -0.50(-1.93%) |
Mar 14, 2011 | 26.34 | 26.44 | 25.73 | 25.96 | 4,775,399 | -0.57(-2.15%) |
Mar 11, 2011 | 26.17 | 26.62 | 26.12 | 26.53 | 2,184,297 | +0.23(+0.88%) |
Mar 10, 2011 | 26.15 | 26.47 | 25.82 | 26.30 | 5,351,556 | -0.16(-0.61%) |
Mar 09, 2011 | 26.15 | 26.51 | 26.02 | 26.46 | 2,576,305 | +0.30(+1.14%) |
Mar 08, 2011 | 25.81 | 26.31 | 25.81 | 26.16 | 3,238,699 | +0.48(+1.87%) |
Mar 07, 2011 | 26.09 | 26.15 | 25.55 | 25.68 | 2,157,086 | -0.25(-0.96%) |
Mar 04, 2011 | 26.34 | 26.54 | 25.67 | 25.93 | 3,064,118 | -0.17(-0.65%) |
Mar 03, 2011 | 26.03 | 26.30 | 26.02 | 26.10 | 3,081,179 | +0.29(+1.13%) |
Mar 02, 2011 | 25.70 | 26.09 | 25.65 | 25.81 | 2,985,709 | +0.05(+0.21%) |