Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.46 | 25.62 | 25.22 | 25.39 | 2,605,767 | -0.01(-0.04%) |
May 23, 2011 | 25.58 | 25.64 | 25.16 | 25.40 | 3,690,640 | -0.50(-1.92%) |
May 20, 2011 | 26.04 | 26.26 | 25.87 | 25.90 | 3,288,402 | -0.25(-0.96%) |
May 19, 2011 | 26.22 | 26.26 | 25.94 | 26.15 | 3,788,975 | -0.01(-0.02%) |
May 18, 2011 | 25.99 | 26.18 | 25.78 | 26.16 | 2,441,835 | +0.20(+0.79%) |
May 17, 2011 | 25.93 | 26.08 | 25.62 | 25.95 | 4,447,684 | -0.17(-0.67%) |
May 16, 2011 | 26.07 | 26.50 | 25.99 | 26.13 | 3,061,741 | -0.07(-0.26%) |
May 13, 2011 | 26.38 | 26.44 | 26.08 | 26.20 | 3,425,361 | -0.16(-0.59%) |
May 12, 2011 | 25.94 | 26.45 | 25.80 | 26.35 | 3,122,872 | +0.37(+1.44%) |
May 11, 2011 | 26.29 | 26.45 | 25.82 | 25.98 | 3,336,450 | -0.44(-1.67%) |
May 10, 2011 | 26.38 | 26.50 | 26.25 | 26.42 | 3,968,239 | +0.25(+0.95%) |
May 09, 2011 | 25.94 | 26.26 | 25.85 | 26.17 | 3,871,371 | +0.18(+0.69%) |
May 06, 2011 | 26.23 | 26.41 | 25.87 | 25.99 | 4,519,518 | +0.27(+1.05%) |
May 05, 2011 | 26.15 | 26.15 | 25.67 | 25.72 | 4,298,993 | -0.61(-2.30%) |
May 04, 2011 | 26.51 | 26.52 | 26.09 | 26.33 | 3,767,774 | -0.15(-0.58%) |
May 03, 2011 | 26.50 | 26.51 | 26.16 | 26.48 | 3,287,071 | -0.08(-0.32%) |
May 02, 2011 | 26.56 | 26.59 | 26.53 | 26.57 | 3,408,726 | -0.01(-0.05%) |
Apr 29, 2011 | 26.35 | 26.66 | 26.29 | 26.58 | 4,832,194 | +0.37(+1.41%) |
Apr 28, 2011 | 25.89 | 26.26 | 25.66 | 26.21 | 4,110,270 | +0.30(+1.16%) |
Apr 27, 2011 | 26.08 | 26.10 | 25.59 | 25.91 | 3,458,858 | -0.10(-0.38%) |
Apr 26, 2011 | 25.79 | 26.05 | 25.71 | 26.01 | 2,621,469 | +0.35(+1.36%) |
Apr 25, 2011 | 25.75 | 25.82 | 25.58 | 25.66 | 2,445,387 | -0.26(-1.02%) |
Apr 21, 2011 | 25.62 | 25.97 | 25.61 | 25.92 | 3,125,714 | +0.37(+1.45%) |
Apr 20, 2011 | 25.35 | 25.59 | 25.28 | 25.55 | 3,152,386 | +0.57(+2.27%) |
Apr 19, 2011 | 25.04 | 25.07 | 24.84 | 24.98 | 2,994,547 | -0.00(-0.02%) |
Apr 18, 2011 | 25.06 | 25.16 | 24.80 | 24.99 | 4,873,386 | -0.35(-1.36%) |
Apr 15, 2011 | 25.30 | 25.45 | 25.09 | 25.33 | 3,209,825 | +0.11(+0.42%) |
Apr 14, 2011 | 25.29 | 25.33 | 25.10 | 25.23 | 3,870,419 | -0.26(-1.02%) |
Apr 13, 2011 | 25.73 | 25.75 | 25.30 | 25.49 | 2,972,491 | -0.05(-0.21%) |
Apr 12, 2011 | 25.44 | 25.77 | 25.35 | 25.54 | 5,149,271 | +0.02(+0.06%) |
Apr 11, 2011 | 25.63 | 25.89 | 25.40 | 25.52 | 2,554,629 | -0.12(-0.48%) |
Apr 08, 2011 | 25.72 | 25.85 | 25.49 | 25.65 | 4,473,724 | +0.09(+0.36%) |
Apr 07, 2011 | 25.70 | 25.82 | 25.46 | 25.55 | 3,509,389 | -0.19(-0.74%) |
Apr 06, 2011 | 25.92 | 25.99 | 25.61 | 25.74 | 3,096,920 | -0.05(-0.18%) |
Apr 05, 2011 | 26.07 | 26.12 | 25.77 | 25.79 | 5,959,561 | -0.43(-1.65%) |
Apr 04, 2011 | 26.14 | 26.34 | 25.95 | 26.22 | 3,049,576 | +0.04(+0.16%) |
Apr 01, 2011 | 25.92 | 26.18 | 25.81 | 26.18 | 4,437,098 | +0.44(+1.70%) |
Mar 31, 2011 | 25.20 | 25.76 | 25.18 | 25.75 | 6,406,524 | +0.47(+1.86%) |
Mar 30, 2011 | 25.28 | 25.28 | 25.28 | 25.28 | 4,204,354 | +0.55(+2.23%) |
Mar 29, 2011 | 24.61 | 24.75 | 24.41 | 24.73 | 3,020,825 | +0.05(+0.18%) |
Mar 28, 2011 | 24.68 | 24.82 | 24.62 | 24.68 | 4,313,093 | -0.21(-0.85%) |
Mar 25, 2011 | 24.95 | 25.04 | 24.73 | 24.89 | 2,586,386 | -0.06(-0.24%) |
Mar 24, 2011 | 24.56 | 24.96 | 24.51 | 24.95 | 5,056,293 | +0.62(+2.54%) |
Mar 23, 2011 | 24.05 | 24.36 | 23.85 | 24.33 | 3,627,530 | +0.19(+0.78%) |
Mar 22, 2011 | 24.34 | 24.43 | 24.13 | 24.14 | 4,505,335 | -0.23(-0.93%) |
Mar 21, 2011 | 24.34 | 24.40 | 24.26 | 24.37 | 3,402,607 | +0.44(+1.82%) |
Mar 18, 2011 | 24.08 | 24.25 | 23.89 | 23.93 | 4,635,286 | +0.20(+0.82%) |
Mar 17, 2011 | 23.87 | 23.98 | 23.54 | 23.74 | 6,309,410 | +0.32(+1.37%) |
Mar 16, 2011 | 23.92 | 24.14 | 23.28 | 23.42 | 5,310,962 | -0.58(-2.40%) |
Mar 15, 2011 | 23.84 | 24.14 | 23.81 | 23.99 | 7,146,306 | -0.35(-1.45%) |
Mar 14, 2011 | 24.65 | 24.79 | 24.30 | 24.35 | 5,437,393 | -0.51(-2.05%) |
Mar 11, 2011 | 24.61 | 24.92 | 24.40 | 24.86 | 4,228,189 | +0.34(+1.40%) |
Mar 10, 2011 | 25.12 | 25.16 | 24.49 | 24.51 | 8,079,007 | -0.95(-3.74%) |
Mar 09, 2011 | 25.69 | 25.71 | 24.99 | 25.47 | 9,136,966 | -0.64(-2.47%) |
Mar 08, 2011 | 25.66 | 26.14 | 25.58 | 26.11 | 5,939,536 | +0.57(+2.23%) |
Mar 07, 2011 | 25.91 | 26.24 | 25.47 | 25.54 | 3,378,153 | -0.25(-0.96%) |
Mar 04, 2011 | 26.00 | 26.13 | 25.45 | 25.79 | 3,756,493 | -0.28(-1.06%) |
Mar 03, 2011 | 25.65 | 26.15 | 25.59 | 26.06 | 4,209,523 | +0.66(+2.59%) |
Mar 02, 2011 | 25.29 | 25.57 | 25.07 | 25.41 | 3,283,809 | +0.09(+0.35%) |