Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.46 | 22.60 | 22.04 | 22.14 | 8,677,250 | -0.34(-1.51%) |
May 23, 2011 | 22.76 | 22.78 | 22.47 | 22.48 | 7,369,110 | -0.59(-2.54%) |
May 20, 2011 | 23.26 | 23.32 | 23.04 | 23.07 | 5,625,195 | -0.31(-1.33%) |
May 19, 2011 | 23.29 | 23.46 | 23.19 | 23.38 | 4,697,716 | +0.19(+0.83%) |
May 18, 2011 | 22.85 | 23.21 | 22.76 | 23.18 | 5,105,814 | +0.33(+1.44%) |
May 17, 2011 | 22.51 | 22.85 | 22.46 | 22.85 | 5,241,194 | +0.31(+1.35%) |
May 16, 2011 | 22.36 | 22.84 | 22.36 | 22.55 | 6,474,001 | +0.12(+0.53%) |
May 13, 2011 | 22.90 | 22.99 | 22.35 | 22.43 | 8,375,364 | -0.48(-2.09%) |
May 12, 2011 | 22.94 | 22.98 | 22.44 | 22.91 | 9,497,955 | -0.18(-0.77%) |
May 11, 2011 | 23.13 | 23.29 | 22.94 | 23.09 | 6,029,103 | -0.10(-0.42%) |
May 10, 2011 | 23.01 | 23.27 | 22.90 | 23.18 | 5,387,163 | +0.29(+1.27%) |
May 09, 2011 | 22.87 | 23.01 | 22.78 | 22.89 | 3,792,680 | -0.03(-0.13%) |
May 06, 2011 | 22.83 | 23.02 | 22.83 | 22.92 | 5,728,170 | +0.33(+1.46%) |
May 05, 2011 | 22.69 | 22.80 | 22.46 | 22.59 | 4,985,078 | -0.24(-1.06%) |
May 04, 2011 | 23.02 | 23.04 | 22.68 | 22.83 | 4,103,227 | -0.16(-0.71%) |
May 03, 2011 | 23.06 | 23.07 | 22.81 | 23.00 | 3,134,446 | -0.09(-0.41%) |
May 02, 2011 | 23.07 | 23.10 | 23.05 | 23.09 | 5,037,899 | +0.17(+0.73%) |
Apr 29, 2011 | 22.89 | 22.95 | 22.65 | 22.92 | 5,841,044 | +0.01(+0.06%) |
Apr 28, 2011 | 22.89 | 23.02 | 22.77 | 22.91 | 3,626,772 | -0.02(-0.09%) |
Apr 27, 2011 | 23.18 | 23.19 | 22.70 | 22.93 | 4,912,174 | -0.21(-0.89%) |
Apr 26, 2011 | 22.86 | 23.14 | 22.77 | 23.13 | 5,993,454 | +0.50(+2.22%) |
Apr 25, 2011 | 22.71 | 22.71 | 22.47 | 22.63 | 6,703,669 | -0.18(-0.78%) |
Apr 21, 2011 | 22.78 | 22.83 | 22.66 | 22.81 | 6,191,912 | +0.15(+0.65%) |
Apr 20, 2011 | 22.80 | 22.92 | 22.55 | 22.66 | 8,304,208 | +0.16(+0.72%) |
Apr 19, 2011 | 22.40 | 22.92 | 22.32 | 22.50 | 14,510,834 | +0.50(+2.28%) |
Apr 18, 2011 | 22.09 | 22.27 | 21.89 | 22.00 | 6,637,837 | -0.36(-1.63%) |
Apr 15, 2011 | 22.36 | 22.50 | 22.19 | 22.36 | 9,029,773 | +0.13(+0.58%) |
Apr 14, 2011 | 22.31 | 22.42 | 22.15 | 22.23 | 6,769,869 | -0.21(-0.94%) |
Apr 13, 2011 | 22.91 | 23.04 | 22.38 | 22.45 | 8,134,302 | -0.29(-1.26%) |
Apr 12, 2011 | 22.62 | 22.80 | 22.35 | 22.73 | 6,246,759 | -0.01(-0.07%) |
Apr 11, 2011 | 22.78 | 22.98 | 22.69 | 22.75 | 4,468,333 | +0.06(+0.28%) |
Apr 08, 2011 | 22.99 | 23.12 | 22.64 | 22.68 | 5,508,562 | -0.15(-0.67%) |
Apr 07, 2011 | 22.78 | 22.87 | 22.63 | 22.83 | 6,015,057 | +0.00(+0.00%) |
Apr 06, 2011 | 22.63 | 22.86 | 22.51 | 22.83 | 6,386,453 | +0.29(+1.27%) |
Apr 05, 2011 | 22.49 | 22.63 | 22.44 | 22.55 | 5,342,189 | +0.07(+0.33%) |
Apr 04, 2011 | 22.47 | 22.59 | 22.35 | 22.48 | 4,203,430 | +0.08(+0.37%) |
Apr 01, 2011 | 22.31 | 22.73 | 22.29 | 22.39 | 6,712,815 | +0.26(+1.18%) |
Mar 31, 2011 | 22.12 | 22.33 | 21.98 | 22.13 | 6,852,620 | -0.06(-0.29%) |
Mar 30, 2011 | 22.19 | 22.19 | 22.19 | 22.19 | 9,217,615 | +0.57(+2.64%) |
Mar 29, 2011 | 21.45 | 21.70 | 21.40 | 21.62 | 7,773,995 | +0.17(+0.80%) |
Mar 28, 2011 | 21.66 | 21.85 | 21.45 | 21.45 | 4,306,670 | -0.15(-0.68%) |
Mar 25, 2011 | 21.66 | 21.69 | 21.46 | 21.60 | 5,767,488 | -0.02(-0.09%) |
Mar 24, 2011 | 21.55 | 21.65 | 21.29 | 21.62 | 4,660,928 | +0.15(+0.71%) |
Mar 23, 2011 | 21.35 | 21.54 | 21.13 | 21.47 | 5,534,870 | +0.07(+0.32%) |
Mar 22, 2011 | 21.46 | 21.60 | 21.37 | 21.40 | 4,886,989 | -0.14(-0.66%) |
Mar 21, 2011 | 21.66 | 21.66 | 21.43 | 21.54 | 7,203,831 | -0.22(-1.01%) |
Mar 18, 2011 | 21.62 | 21.93 | 21.37 | 21.76 | 13,816,886 | +0.48(+2.23%) |
Mar 17, 2011 | 21.40 | 21.40 | 20.91 | 21.28 | 7,607,215 | +0.26(+1.24%) |
Mar 16, 2011 | 20.93 | 21.26 | 20.86 | 21.02 | 11,700,832 | +0.07(+0.33%) |
Mar 15, 2011 | 20.97 | 21.27 | 20.84 | 20.96 | 8,649,780 | -0.31(-1.48%) |
Mar 14, 2011 | 21.10 | 21.32 | 21.03 | 21.27 | 6,503,641 | +0.01(+0.07%) |
Mar 11, 2011 | 21.25 | 21.41 | 21.14 | 21.26 | 5,292,544 | -0.02(-0.12%) |
Mar 10, 2011 | 21.58 | 21.59 | 21.17 | 21.28 | 5,699,792 | -0.55(-2.54%) |
Mar 09, 2011 | 21.78 | 21.95 | 21.69 | 21.83 | 5,210,696 | -0.03(-0.16%) |
Mar 08, 2011 | 21.51 | 21.90 | 21.43 | 21.87 | 5,185,434 | +0.37(+1.71%) |
Mar 07, 2011 | 21.62 | 21.91 | 21.39 | 21.50 | 5,358,368 | +0.01(+0.07%) |
Mar 04, 2011 | 21.65 | 21.75 | 21.31 | 21.49 | 8,287,517 | -0.17(-0.79%) |
Mar 03, 2011 | 21.88 | 22.07 | 21.63 | 21.66 | 8,300,565 | +0.06(+0.29%) |
Mar 02, 2011 | 21.68 | 21.79 | 21.34 | 21.59 | 8,198,077 | -0.16(-0.72%) |