Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.05 | 22.14 | 21.91 | 21.92 | 6,223,564 | -0.01(-0.03%) |
May 23, 2011 | 21.90 | 22.05 | 21.79 | 21.93 | 10,617,444 | -0.21(-0.93%) |
May 20, 2011 | 22.27 | 22.34 | 22.02 | 22.13 | 9,153,753 | -0.16(-0.73%) |
May 19, 2011 | 22.58 | 22.58 | 22.02 | 22.29 | 16,006,235 | -0.19(-0.85%) |
May 18, 2011 | 22.53 | 22.63 | 22.41 | 22.49 | 11,638,577 | -0.04(-0.16%) |
May 17, 2011 | 22.56 | 22.64 | 22.41 | 22.52 | 9,835,437 | -0.03(-0.13%) |
May 16, 2011 | 22.67 | 22.76 | 22.54 | 22.55 | 8,318,363 | -0.13(-0.59%) |
May 13, 2011 | 22.72 | 22.87 | 22.61 | 22.68 | 12,360,651 | -0.07(-0.31%) |
May 12, 2011 | 22.99 | 23.00 | 22.56 | 22.75 | 13,720,633 | -0.20(-0.86%) |
May 11, 2011 | 22.81 | 23.42 | 22.79 | 22.95 | 16,013,717 | -0.58(-2.48%) |
May 10, 2011 | 23.76 | 23.89 | 23.30 | 23.54 | 16,476,204 | -0.49(-2.05%) |
May 09, 2011 | 24.04 | 24.08 | 23.85 | 24.03 | 6,770,690 | +0.10(+0.41%) |
May 06, 2011 | 24.17 | 24.26 | 23.75 | 23.93 | 8,347,151 | -0.08(-0.32%) |
May 05, 2011 | 24.32 | 24.42 | 23.96 | 24.01 | 13,428,158 | -0.45(-1.84%) |
May 04, 2011 | 24.52 | 24.70 | 24.23 | 24.46 | 14,548,809 | +0.15(+0.61%) |
May 03, 2011 | 25.44 | 25.47 | 24.27 | 24.31 | 19,176,210 | -1.75(-6.73%) |
May 02, 2011 | 26.01 | 26.07 | 26.00 | 26.06 | 9,857,747 | -0.01(-0.05%) |
Apr 29, 2011 | 25.81 | 26.13 | 25.57 | 26.08 | 8,071,305 | +0.48(+1.87%) |
Apr 28, 2011 | 25.61 | 25.81 | 25.36 | 25.60 | 6,006,220 | +0.02(+0.08%) |
Apr 27, 2011 | 25.65 | 25.66 | 25.20 | 25.58 | 6,250,087 | -0.03(-0.11%) |
Apr 26, 2011 | 25.31 | 25.64 | 25.18 | 25.61 | 5,293,339 | +0.46(+1.85%) |
Apr 25, 2011 | 25.36 | 25.37 | 25.04 | 25.14 | 3,774,429 | -0.25(-1.00%) |
Apr 21, 2011 | 25.32 | 25.43 | 25.21 | 25.39 | 4,102,473 | +0.17(+0.67%) |
Apr 20, 2011 | 24.95 | 25.25 | 24.92 | 25.23 | 6,613,260 | +0.60(+2.43%) |
Apr 19, 2011 | 24.28 | 24.64 | 24.23 | 24.63 | 7,348,832 | +0.36(+1.48%) |
Apr 18, 2011 | 24.26 | 24.44 | 24.10 | 24.27 | 7,624,066 | -0.27(-1.09%) |
Apr 15, 2011 | 24.78 | 24.91 | 24.52 | 24.54 | 7,777,468 | -0.15(-0.60%) |
Apr 14, 2011 | 24.78 | 24.87 | 24.63 | 24.68 | 5,974,958 | -0.07(-0.28%) |
Apr 13, 2011 | 25.08 | 25.20 | 24.73 | 24.75 | 5,939,338 | -0.28(-1.13%) |
Apr 12, 2011 | 24.92 | 25.12 | 24.90 | 25.04 | 5,592,164 | -0.02(-0.08%) |
Apr 11, 2011 | 24.97 | 25.24 | 24.93 | 25.06 | 5,651,318 | +0.21(+0.85%) |
Apr 08, 2011 | 25.59 | 25.61 | 24.81 | 24.85 | 9,690,415 | -0.85(-3.29%) |
Apr 07, 2011 | 25.72 | 25.80 | 25.46 | 25.69 | 5,455,968 | -0.06(-0.25%) |
Apr 06, 2011 | 26.12 | 26.18 | 25.69 | 25.75 | 8,656,447 | -0.32(-1.24%) |
Apr 05, 2011 | 25.89 | 26.17 | 25.78 | 26.08 | 7,171,872 | +0.21(+0.82%) |
Apr 04, 2011 | 25.99 | 25.99 | 25.70 | 25.87 | 5,427,000 | +0.17(+0.66%) |
Apr 01, 2011 | 25.84 | 25.89 | 25.43 | 25.70 | 7,028,728 | +0.33(+1.31%) |
Mar 31, 2011 | 25.37 | 25.75 | 25.29 | 25.37 | 10,024,261 | +0.05(+0.19%) |
Mar 30, 2011 | 25.33 | 25.44 | 25.15 | 25.32 | 5,038,224 | +0.15(+0.62%) |
Mar 29, 2011 | 24.82 | 25.16 | 24.81 | 25.16 | 4,843,525 | +0.26(+1.05%) |
Mar 28, 2011 | 24.96 | 25.22 | 24.86 | 24.90 | 5,517,508 | +0.04(+0.14%) |
Mar 25, 2011 | 25.07 | 25.18 | 24.74 | 24.87 | 12,333,456 | -0.54(-2.13%) |
Mar 24, 2011 | 25.44 | 25.62 | 25.21 | 25.41 | 6,346,485 | -0.03(-0.11%) |
Mar 23, 2011 | 25.37 | 25.55 | 25.30 | 25.44 | 6,315,772 | +0.05(+0.19%) |
Mar 22, 2011 | 25.45 | 25.54 | 25.18 | 25.39 | 12,079,190 | +0.11(+0.45%) |
Mar 21, 2011 | 25.21 | 25.34 | 25.21 | 25.28 | 7,367,616 | +0.65(+2.63%) |
Mar 18, 2011 | 24.77 | 24.86 | 24.52 | 24.63 | 7,369,852 | +0.15(+0.60%) |
Mar 17, 2011 | 24.87 | 24.90 | 24.42 | 24.48 | 6,965,881 | +0.22(+0.90%) |
Mar 16, 2011 | 24.92 | 24.94 | 24.04 | 24.26 | 11,047,232 | -0.75(-2.99%) |
Mar 15, 2011 | 24.82 | 25.14 | 24.77 | 25.01 | 7,372,023 | -0.21(-0.84%) |
Mar 14, 2011 | 25.13 | 25.49 | 24.92 | 25.22 | 6,101,144 | -0.20(-0.80%) |
Mar 11, 2011 | 24.90 | 25.56 | 24.77 | 25.42 | 6,822,591 | +0.45(+1.81%) |
Mar 10, 2011 | 25.48 | 25.69 | 24.97 | 24.97 | 10,121,464 | -0.81(-3.14%) |
Mar 09, 2011 | 26.04 | 26.04 | 25.69 | 25.78 | 8,988,506 | -0.27(-1.05%) |
Mar 08, 2011 | 25.97 | 26.13 | 25.85 | 26.06 | 6,905,060 | +0.18(+0.68%) |
Mar 07, 2011 | 26.09 | 26.16 | 25.71 | 25.88 | 8,392,768 | -0.15(-0.57%) |
Mar 04, 2011 | 26.41 | 26.56 | 25.89 | 26.03 | 7,554,153 | -0.24(-0.91%) |
Mar 03, 2011 | 26.04 | 26.31 | 26.02 | 26.27 | 4,976,865 | +0.37(+1.41%) |
Mar 02, 2011 | 25.62 | 26.04 | 25.53 | 25.90 | 6,658,773 | +0.11(+0.41%) |