Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.10 | 23.11 | 22.65 | 22.70 | 3,099,818 | -0.38(-1.63%) |
May 23, 2011 | 22.99 | 23.16 | 22.87 | 23.07 | 1,569,633 | -0.25(-1.08%) |
May 20, 2011 | 23.20 | 23.44 | 23.17 | 23.33 | 3,407,877 | -0.07(-0.28%) |
May 19, 2011 | 23.07 | 23.44 | 23.02 | 23.39 | 2,233,754 | +0.41(+1.81%) |
May 18, 2011 | 22.71 | 23.04 | 22.57 | 22.98 | 2,859,656 | +0.27(+1.19%) |
May 17, 2011 | 22.87 | 22.91 | 22.60 | 22.71 | 2,882,188 | -0.20(-0.87%) |
May 16, 2011 | 22.77 | 23.10 | 22.71 | 22.91 | 2,717,292 | +0.00(+0.00%) |
May 13, 2011 | 23.17 | 23.23 | 22.79 | 22.91 | 3,599,915 | -0.28(-1.20%) |
May 12, 2011 | 23.13 | 23.23 | 22.83 | 23.19 | 2,428,958 | +0.02(+0.07%) |
May 11, 2011 | 23.41 | 23.50 | 23.14 | 23.17 | 3,021,207 | -0.25(-1.05%) |
May 10, 2011 | 23.45 | 23.56 | 23.37 | 23.42 | 2,913,797 | +0.08(+0.32%) |
May 09, 2011 | 23.24 | 23.37 | 23.08 | 23.34 | 2,218,552 | +0.12(+0.51%) |
May 06, 2011 | 23.23 | 23.36 | 23.06 | 23.22 | 3,486,076 | +0.20(+0.86%) |
May 05, 2011 | 22.89 | 23.20 | 22.71 | 23.03 | 2,839,158 | +0.02(+0.08%) |
May 04, 2011 | 23.35 | 23.53 | 22.82 | 23.01 | 2,848,201 | -0.38(-1.61%) |
May 03, 2011 | 23.61 | 23.64 | 23.21 | 23.38 | 3,315,827 | -0.25(-1.08%) |
May 02, 2011 | 23.67 | 23.67 | 23.63 | 23.64 | 1,930,340 | +0.19(+0.80%) |
Apr 29, 2011 | 23.31 | 23.50 | 23.21 | 23.45 | 2,032,887 | +0.15(+0.65%) |
Apr 28, 2011 | 22.76 | 23.35 | 22.71 | 23.30 | 3,703,059 | +0.51(+2.25%) |
Apr 27, 2011 | 22.85 | 23.05 | 22.54 | 22.79 | 2,865,649 | +0.20(+0.87%) |
Apr 26, 2011 | 22.43 | 22.87 | 22.39 | 22.59 | 2,388,754 | +0.35(+1.55%) |
Apr 25, 2011 | 22.24 | 22.26 | 22.09 | 22.24 | 1,296,227 | +0.07(+0.30%) |
Apr 21, 2011 | 22.39 | 22.45 | 22.17 | 22.18 | 2,828,156 | +0.01(+0.04%) |
Apr 20, 2011 | 22.36 | 22.38 | 22.00 | 22.17 | 2,909,864 | +0.20(+0.92%) |
Apr 19, 2011 | 21.83 | 22.03 | 21.82 | 21.97 | 1,983,408 | +0.24(+1.10%) |
Apr 18, 2011 | 21.77 | 21.81 | 21.46 | 21.73 | 2,472,602 | -0.29(-1.32%) |
Apr 15, 2011 | 21.84 | 22.18 | 21.76 | 22.02 | 3,218,448 | +0.05(+0.23%) |
Apr 14, 2011 | 22.08 | 22.14 | 21.88 | 21.97 | 2,330,301 | -0.13(-0.59%) |
Apr 13, 2011 | 22.49 | 22.49 | 22.02 | 22.10 | 2,317,787 | -0.23(-1.04%) |
Apr 12, 2011 | 22.14 | 22.43 | 22.14 | 22.33 | 2,306,980 | -0.01(-0.03%) |
Apr 11, 2011 | 22.42 | 22.55 | 22.25 | 22.34 | 1,520,732 | -0.04(-0.18%) |
Apr 08, 2011 | 22.71 | 22.80 | 22.23 | 22.38 | 3,065,931 | -0.25(-1.10%) |
Apr 07, 2011 | 22.73 | 22.84 | 22.55 | 22.62 | 1,629,446 | -0.08(-0.36%) |
Apr 06, 2011 | 22.92 | 22.93 | 22.58 | 22.71 | 1,783,053 | -0.02(-0.08%) |
Apr 05, 2011 | 22.96 | 23.02 | 22.71 | 22.72 | 3,466,374 | -0.29(-1.28%) |
Apr 04, 2011 | 23.02 | 23.17 | 22.96 | 23.02 | 1,836,065 | +0.06(+0.25%) |
Apr 01, 2011 | 23.00 | 23.12 | 22.90 | 22.96 | 2,541,542 | +0.16(+0.72%) |
Mar 31, 2011 | 22.63 | 22.88 | 22.59 | 22.80 | 2,857,688 | +0.24(+1.07%) |
Mar 30, 2011 | 22.56 | 22.58 | 22.55 | 22.55 | 2,042,647 | +0.07(+0.31%) |
Mar 29, 2011 | 22.42 | 22.62 | 22.37 | 22.48 | 2,774,015 | +0.12(+0.56%) |
Mar 28, 2011 | 22.39 | 22.54 | 22.26 | 22.36 | 2,494,834 | +0.01(+0.05%) |
Mar 25, 2011 | 22.32 | 22.56 | 22.29 | 22.35 | 2,338,770 | +0.07(+0.30%) |
Mar 24, 2011 | 22.44 | 22.44 | 22.16 | 22.28 | 3,402,162 | +0.03(+0.15%) |
Mar 23, 2011 | 22.18 | 22.35 | 22.13 | 22.25 | 2,266,502 | +0.07(+0.30%) |
Mar 22, 2011 | 22.33 | 22.57 | 22.18 | 22.18 | 2,729,083 | -0.27(-1.20%) |
Mar 21, 2011 | 22.48 | 22.51 | 22.37 | 22.45 | 2,662,622 | +0.35(+1.56%) |
Mar 18, 2011 | 22.10 | 22.29 | 22.00 | 22.11 | 2,770,502 | +0.14(+0.62%) |
Mar 17, 2011 | 21.97 | 22.07 | 21.81 | 21.97 | 2,898,033 | +0.36(+1.67%) |
Mar 16, 2011 | 21.78 | 21.88 | 21.32 | 21.61 | 4,881,951 | -0.21(-0.97%) |
Mar 15, 2011 | 21.87 | 22.10 | 21.81 | 21.82 | 4,871,560 | -0.61(-2.70%) |
Mar 14, 2011 | 22.37 | 22.49 | 22.13 | 22.43 | 3,572,245 | -0.11(-0.47%) |
Mar 11, 2011 | 22.16 | 22.57 | 22.16 | 22.53 | 3,008,848 | +0.05(+0.23%) |
Mar 10, 2011 | 22.46 | 22.50 | 22.13 | 22.48 | 4,492,041 | -0.12(-0.52%) |
Mar 09, 2011 | 22.67 | 22.73 | 22.47 | 22.60 | 4,640,880 | -0.03(-0.15%) |
Mar 08, 2011 | 22.41 | 22.68 | 22.37 | 22.63 | 3,604,531 | +0.44(+1.98%) |
Mar 07, 2011 | 22.45 | 22.51 | 22.01 | 22.19 | 4,214,985 | +0.02(+0.11%) |
Mar 04, 2011 | 22.15 | 22.24 | 22.05 | 22.17 | 5,449,814 | +0.02(+0.07%) |
Mar 03, 2011 | 21.92 | 22.20 | 21.78 | 22.15 | 5,547,714 | +0.32(+1.44%) |
Mar 02, 2011 | 21.59 | 21.92 | 21.59 | 21.84 | 2,617,299 | +0.16(+0.72%) |