Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 22.58 | 22.62 | 22.18 | 22.46 | 5,841,216 | +0.11(+0.50%) |
May 27, 2011 | 22.10 | 22.39 | 22.05 | 22.35 | 3,442,706 | +0.34(+1.56%) |
May 26, 2011 | 21.73 | 22.02 | 21.64 | 22.00 | 3,697,210 | +0.18(+0.80%) |
May 25, 2011 | 21.49 | 21.91 | 21.48 | 21.83 | 4,264,383 | +0.20(+0.92%) |
May 24, 2011 | 21.76 | 21.84 | 21.49 | 21.63 | 4,857,876 | -0.07(-0.33%) |
May 23, 2011 | 21.97 | 22.10 | 21.61 | 21.70 | 5,401,484 | -0.55(-2.47%) |
May 20, 2011 | 22.86 | 23.02 | 22.24 | 22.25 | 6,623,317 | -0.70(-3.06%) |
May 19, 2011 | 22.95 | 23.02 | 22.67 | 22.95 | 4,129,890 | +0.14(+0.63%) |
May 18, 2011 | 22.59 | 22.94 | 22.47 | 22.81 | 4,925,435 | +0.23(+1.02%) |
May 17, 2011 | 21.96 | 22.59 | 21.96 | 22.58 | 5,747,803 | +0.50(+2.28%) |
May 16, 2011 | 21.84 | 22.38 | 21.78 | 22.08 | 7,831,112 | +0.16(+0.73%) |
May 13, 2011 | 22.42 | 22.46 | 21.84 | 21.92 | 4,974,820 | -0.50(-2.24%) |
May 12, 2011 | 22.55 | 22.62 | 21.97 | 22.42 | 8,015,490 | -0.17(-0.74%) |
May 11, 2011 | 22.69 | 22.82 | 22.51 | 22.59 | 4,586,135 | -0.21(-0.91%) |
May 10, 2011 | 22.51 | 22.97 | 22.47 | 22.79 | 6,221,471 | +0.30(+1.35%) |
May 09, 2011 | 22.45 | 22.67 | 22.27 | 22.49 | 4,788,311 | +0.02(+0.07%) |
May 06, 2011 | 22.69 | 22.71 | 22.40 | 22.47 | 6,638,860 | +0.12(+0.54%) |
May 05, 2011 | 22.54 | 22.61 | 22.20 | 22.35 | 6,440,568 | -0.35(-1.55%) |
May 04, 2011 | 22.75 | 22.78 | 22.43 | 22.71 | 6,434,176 | -0.10(-0.42%) |
May 03, 2011 | 22.50 | 22.83 | 22.43 | 22.80 | 7,218,817 | +0.21(+0.92%) |
May 02, 2011 | 22.56 | 22.76 | 22.39 | 22.59 | 7,432,399 | +0.10(+0.46%) |
Apr 29, 2011 | 22.43 | 22.59 | 22.29 | 22.49 | 4,992,994 | +0.10(+0.43%) |
Apr 28, 2011 | 22.03 | 22.42 | 21.92 | 22.39 | 5,832,034 | +0.34(+1.52%) |
Apr 27, 2011 | 21.95 | 22.20 | 21.79 | 22.06 | 7,452,078 | +0.12(+0.55%) |
Apr 26, 2011 | 22.10 | 22.22 | 21.84 | 21.94 | 5,264,360 | -0.16(-0.72%) |
Apr 25, 2011 | 21.74 | 22.18 | 21.74 | 22.10 | 5,329,287 | +0.48(+2.21%) |
Apr 21, 2011 | 22.17 | 22.19 | 21.34 | 21.62 | 11,900,839 | -0.42(-1.92%) |
Apr 20, 2011 | 22.45 | 22.46 | 21.79 | 22.04 | 7,993,931 | -0.13(-0.58%) |
Apr 19, 2011 | 22.34 | 22.51 | 22.12 | 22.17 | 6,993,451 | -0.07(-0.32%) |
Apr 18, 2011 | 22.21 | 22.45 | 22.03 | 22.24 | 8,123,033 | -0.21(-0.92%) |
Apr 15, 2011 | 22.64 | 22.80 | 22.39 | 22.45 | 8,112,629 | -0.04(-0.18%) |
Apr 14, 2011 | 22.95 | 22.99 | 22.43 | 22.49 | 10,145,175 | -0.65(-2.79%) |
Apr 13, 2011 | 23.82 | 23.85 | 23.04 | 23.14 | 12,836,392 | -0.48(-2.03%) |
Apr 12, 2011 | 23.43 | 23.72 | 23.39 | 23.62 | 7,173,944 | +0.07(+0.30%) |
Apr 11, 2011 | 23.62 | 23.77 | 23.43 | 23.54 | 5,571,197 | -0.11(-0.47%) |
Apr 08, 2011 | 23.98 | 24.03 | 23.59 | 23.66 | 7,355,189 | -0.18(-0.77%) |
Apr 07, 2011 | 23.85 | 24.04 | 23.46 | 23.84 | 7,909,451 | +0.00(+0.00%) |
Apr 06, 2011 | 23.43 | 23.89 | 23.26 | 23.84 | 9,981,478 | +0.53(+2.29%) |
Apr 05, 2011 | 23.27 | 23.47 | 23.14 | 23.30 | 4,624,238 | -0.11(-0.48%) |
Apr 04, 2011 | 23.54 | 23.60 | 23.25 | 23.42 | 4,270,649 | +0.12(+0.51%) |
Apr 01, 2011 | 23.18 | 23.51 | 23.14 | 23.30 | 5,172,109 | +0.29(+1.25%) |
Mar 31, 2011 | 23.18 | 23.27 | 22.81 | 23.01 | 7,511,240 | -0.30(-1.27%) |
Mar 30, 2011 | 23.46 | 23.49 | 22.98 | 23.30 | 9,848,239 | -0.09(-0.37%) |
Mar 29, 2011 | 23.18 | 23.48 | 23.13 | 23.39 | 6,274,115 | +0.18(+0.76%) |
Mar 28, 2011 | 23.30 | 23.58 | 23.17 | 23.22 | 6,310,714 | -0.09(-0.38%) |
Mar 25, 2011 | 23.28 | 23.51 | 23.06 | 23.30 | 6,142,130 | +0.08(+0.34%) |
Mar 24, 2011 | 23.26 | 23.26 | 22.75 | 23.22 | 5,866,753 | +0.12(+0.52%) |
Mar 23, 2011 | 23.15 | 23.24 | 22.71 | 23.10 | 8,656,113 | -0.17(-0.72%) |
Mar 22, 2011 | 23.58 | 23.58 | 23.09 | 23.27 | 12,762,439 | -0.18(-0.78%) |
Mar 21, 2011 | 24.13 | 24.29 | 23.31 | 23.46 | 45,043,500 | -0.15(-0.64%) |
Mar 18, 2011 | 22.98 | 24.12 | 22.60 | 23.61 | 22,899,592 | +1.07(+4.74%) |
Mar 17, 2011 | 22.66 | 22.71 | 22.24 | 22.54 | 8,256,271 | +0.22(+1.00%) |
Mar 16, 2011 | 22.61 | 22.79 | 22.22 | 22.32 | 7,401,565 | -0.35(-1.55%) |
Mar 15, 2011 | 22.12 | 22.81 | 21.98 | 22.67 | 7,466,367 | -0.19(-0.84%) |
Mar 14, 2011 | 22.91 | 23.02 | 22.53 | 22.86 | 3,588,539 | +0.06(+0.25%) |
Mar 11, 2011 | 23.18 | 23.21 | 22.68 | 22.80 | 6,669,444 | -0.65(-2.79%) |
Mar 10, 2011 | 23.74 | 23.87 | 23.43 | 23.46 | 5,488,096 | -0.42(-1.77%) |
Mar 09, 2011 | 23.22 | 23.95 | 23.11 | 23.88 | 5,363,130 | +0.82(+3.56%) |
Mar 08, 2011 | 23.47 | 23.58 | 22.87 | 23.06 | 5,298,328 | -1.27(-5.21%) |
Mar 07, 2011 | 24.76 | 24.87 | 24.13 | 24.32 | 5,027,085 | +0.28(+1.16%) |
Mar 04, 2011 | 23.72 | 24.13 | 23.72 | 24.05 | 4,473,703 | +0.61(+2.62%) |
Mar 03, 2011 | 23.45 | 23.80 | 23.26 | 23.43 | 3,640,555 | -0.03(-0.14%) |
Mar 02, 2011 | 24.25 | 24.25 | 23.43 | 23.46 | 6,214,577 | -0.61(-2.52%) |