Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.48 | 23.82 | 23.37 | 23.67 | 7,505,731 | +0.51(+2.18%) |
May 23, 2011 | 23.17 | 23.43 | 22.72 | 23.16 | 7,479,712 | -0.65(-2.75%) |
May 20, 2011 | 24.24 | 24.31 | 23.62 | 23.82 | 6,782,408 | -0.60(-2.44%) |
May 19, 2011 | 24.56 | 24.75 | 24.11 | 24.41 | 5,258,634 | +0.00(+0.00%) |
May 18, 2011 | 23.29 | 24.45 | 23.19 | 24.41 | 11,783,337 | +1.22(+5.26%) |
May 17, 2011 | 22.69 | 23.35 | 22.67 | 23.19 | 15,095,140 | +0.51(+2.23%) |
May 16, 2011 | 22.82 | 23.37 | 22.47 | 22.69 | 16,936,130 | -0.94(-3.98%) |
May 13, 2011 | 24.79 | 24.86 | 23.44 | 23.63 | 7,787,208 | -0.98(-3.99%) |
May 12, 2011 | 25.01 | 25.21 | 24.52 | 24.61 | 6,787,935 | -0.53(-2.11%) |
May 11, 2011 | 25.31 | 25.79 | 24.69 | 25.14 | 11,156,986 | -0.01(-0.05%) |
May 10, 2011 | 25.03 | 25.31 | 24.86 | 25.15 | 8,386,102 | +0.44(+1.78%) |
May 09, 2011 | 24.46 | 25.18 | 24.43 | 24.71 | 7,566,175 | +0.25(+1.02%) |
May 06, 2011 | 24.86 | 25.48 | 24.34 | 24.46 | 12,172,645 | -0.34(-1.37%) |
May 05, 2011 | 25.45 | 25.84 | 24.59 | 24.80 | 8,648,980 | -0.70(-2.76%) |
May 04, 2011 | 26.45 | 26.52 | 25.01 | 25.50 | 8,338,615 | -1.04(-3.90%) |
May 03, 2011 | 27.21 | 27.56 | 26.48 | 26.54 | 7,135,146 | -0.63(-2.30%) |
May 02, 2011 | 27.02 | 27.23 | 26.98 | 27.17 | 10,680,432 | +0.67(+2.52%) |
Apr 29, 2011 | 26.59 | 27.01 | 26.36 | 26.50 | 6,240,368 | +0.04(+0.13%) |
Apr 28, 2011 | 26.07 | 26.52 | 25.97 | 26.46 | 6,108,729 | +0.44(+1.69%) |
Apr 27, 2011 | 26.20 | 26.45 | 25.84 | 26.02 | 5,215,269 | -0.05(-0.21%) |
Apr 26, 2011 | 25.92 | 26.20 | 25.59 | 26.08 | 4,652,612 | +0.32(+1.23%) |
Apr 25, 2011 | 25.58 | 26.05 | 25.26 | 25.76 | 3,601,504 | +0.32(+1.24%) |
Apr 21, 2011 | 25.04 | 25.49 | 24.97 | 25.44 | 3,988,480 | +0.43(+1.74%) |
Apr 20, 2011 | 24.69 | 25.01 | 24.63 | 25.01 | 4,001,106 | +0.73(+2.99%) |
Apr 19, 2011 | 23.85 | 24.46 | 23.73 | 24.28 | 5,185,905 | +0.43(+1.80%) |
Apr 18, 2011 | 24.22 | 24.49 | 23.70 | 23.86 | 3,806,726 | -0.57(-2.32%) |
Apr 15, 2011 | 24.07 | 24.52 | 23.81 | 24.42 | 3,481,843 | +0.35(+1.46%) |
Apr 14, 2011 | 24.06 | 24.19 | 23.60 | 24.07 | 2,697,925 | -0.12(-0.52%) |
Apr 13, 2011 | 24.26 | 24.34 | 23.87 | 24.19 | 4,156,481 | +0.06(+0.25%) |
Apr 12, 2011 | 25.03 | 25.18 | 24.03 | 24.13 | 7,045,492 | -1.17(-4.61%) |
Apr 11, 2011 | 25.37 | 25.72 | 24.90 | 25.30 | 3,967,710 | -0.05(-0.21%) |
Apr 08, 2011 | 24.76 | 25.77 | 24.71 | 25.36 | 8,164,581 | +0.64(+2.60%) |
Apr 07, 2011 | 24.79 | 24.86 | 24.25 | 24.71 | 5,434,218 | -0.07(-0.26%) |
Apr 06, 2011 | 24.65 | 25.04 | 24.58 | 24.78 | 4,964,120 | +0.16(+0.65%) |
Apr 05, 2011 | 24.10 | 24.72 | 23.99 | 24.62 | 4,295,577 | +0.41(+1.70%) |
Apr 04, 2011 | 24.12 | 24.41 | 24.03 | 24.21 | 3,346,581 | +0.23(+0.94%) |
Apr 01, 2011 | 23.81 | 23.99 | 23.56 | 23.98 | 6,894,761 | +0.43(+1.82%) |
Mar 31, 2011 | 23.62 | 23.90 | 23.39 | 23.55 | 5,971,410 | -0.08(-0.33%) |
Mar 30, 2011 | 24.05 | 24.05 | 23.52 | 23.63 | 4,957,270 | -0.27(-1.15%) |
Mar 29, 2011 | 23.78 | 24.26 | 23.76 | 23.90 | 3,532,654 | -0.04(-0.17%) |
Mar 28, 2011 | 24.12 | 24.31 | 23.47 | 23.94 | 5,932,513 | -0.09(-0.37%) |
Mar 25, 2011 | 24.06 | 24.34 | 23.77 | 24.03 | 2,508,601 | -0.02(-0.07%) |
Mar 24, 2011 | 23.82 | 24.18 | 23.67 | 24.05 | 3,110,876 | +0.31(+1.30%) |
Mar 23, 2011 | 23.12 | 23.80 | 22.93 | 23.74 | 2,165,012 | +0.49(+2.10%) |
Mar 22, 2011 | 23.60 | 23.63 | 23.04 | 23.25 | 2,407,456 | -0.37(-1.56%) |
Mar 21, 2011 | 23.40 | 23.82 | 23.33 | 23.62 | 4,719,983 | +0.76(+3.31%) |
Mar 18, 2011 | 23.53 | 23.57 | 22.75 | 22.87 | 4,711,595 | -0.35(-1.51%) |
Mar 17, 2011 | 23.12 | 23.41 | 23.09 | 23.22 | 2,562,982 | +0.33(+1.46%) |
Mar 16, 2011 | 22.70 | 23.47 | 22.62 | 22.88 | 5,158,386 | +0.09(+0.39%) |
Mar 15, 2011 | 22.69 | 23.01 | 22.59 | 22.80 | 6,204,822 | -0.54(-2.32%) |
Mar 14, 2011 | 23.27 | 24.06 | 23.07 | 23.34 | 2,940,612 | +0.02(+0.08%) |
Mar 11, 2011 | 23.25 | 23.62 | 22.75 | 23.32 | 6,660,853 | -0.32(-1.34%) |
Mar 10, 2011 | 24.05 | 24.41 | 22.94 | 23.63 | 12,359,967 | -0.72(-2.96%) |
Mar 09, 2011 | 24.37 | 24.49 | 24.00 | 24.36 | 4,531,262 | +0.10(+0.42%) |
Mar 08, 2011 | 23.65 | 24.46 | 23.44 | 24.25 | 5,490,077 | +0.54(+2.26%) |
Mar 07, 2011 | 23.93 | 24.00 | 23.50 | 23.72 | 7,294,195 | +0.11(+0.48%) |
Mar 04, 2011 | 23.94 | 24.00 | 23.43 | 23.60 | 7,235,468 | +0.05(+0.20%) |
Mar 03, 2011 | 23.02 | 23.73 | 23.02 | 23.56 | 9,334,106 | +0.89(+3.91%) |
Mar 02, 2011 | 22.15 | 22.97 | 21.94 | 22.67 | 6,600,421 | +0.60(+2.73%) |