Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.89 | 24.43 | 23.46 | 23.51 | 4,127,123 | -0.11(-0.47%) |
May 23, 2011 | 23.19 | 23.68 | 22.74 | 23.62 | 4,291,591 | -0.03(-0.13%) |
May 20, 2011 | 24.03 | 24.11 | 23.42 | 23.65 | 4,105,244 | -0.42(-1.74%) |
May 19, 2011 | 24.46 | 24.68 | 23.86 | 24.07 | 4,135,674 | -0.35(-1.43%) |
May 18, 2011 | 23.53 | 24.74 | 23.53 | 24.42 | 6,686,934 | +1.01(+4.31%) |
May 17, 2011 | 23.26 | 23.82 | 23.03 | 23.41 | 5,889,108 | -0.04(-0.17%) |
May 16, 2011 | 23.32 | 24.28 | 23.11 | 23.45 | 7,644,334 | +0.02(+0.09%) |
May 13, 2011 | 23.99 | 24.21 | 23.29 | 23.43 | 8,282,102 | -0.37(-1.55%) |
May 12, 2011 | 24.53 | 24.53 | 23.74 | 23.80 | 8,044,267 | -0.78(-3.17%) |
May 11, 2011 | 25.66 | 25.66 | 24.38 | 24.58 | 6,756,293 | -1.22(-4.73%) |
May 10, 2011 | 26.21 | 26.35 | 25.73 | 25.80 | 6,992,904 | +0.01(+0.04%) |
May 09, 2011 | 24.88 | 25.90 | 24.79 | 25.79 | 4,959,011 | +0.88(+3.53%) |
May 06, 2011 | 24.56 | 25.52 | 24.47 | 24.91 | 6,434,963 | +0.64(+2.64%) |
May 05, 2011 | 24.35 | 25.00 | 23.27 | 24.27 | 9,475,055 | -0.62(-2.49%) |
May 04, 2011 | 25.07 | 25.18 | 24.03 | 24.89 | 6,536,465 | -0.12(-0.48%) |
May 03, 2011 | 26.27 | 26.47 | 25.00 | 25.01 | 6,028,809 | -1.28(-4.87%) |
May 02, 2011 | 26.38 | 26.38 | 26.11 | 26.29 | 4,919,998 | -0.83(-3.06%) |
Apr 29, 2011 | 26.65 | 27.21 | 26.62 | 27.12 | 2,734,869 | +0.44(+1.65%) |
Apr 28, 2011 | 26.92 | 27.15 | 26.35 | 26.68 | 4,614,466 | -0.21(-0.78%) |
Apr 27, 2011 | 26.91 | 27.13 | 25.43 | 26.89 | 6,831,754 | +0.13(+0.49%) |
Apr 26, 2011 | 27.72 | 27.82 | 26.68 | 26.76 | 6,800,567 | -0.88(-3.18%) |
Apr 25, 2011 | 27.80 | 27.82 | 27.34 | 27.64 | 4,674,766 | +0.09(+0.33%) |
Apr 21, 2011 | 27.74 | 27.93 | 27.17 | 27.55 | 4,693,256 | -0.07(-0.25%) |
Apr 20, 2011 | 27.60 | 28.13 | 27.36 | 27.62 | 6,452,728 | +0.47(+1.73%) |
Apr 19, 2011 | 26.06 | 27.25 | 26.00 | 27.15 | 6,958,369 | +1.07(+4.10%) |
Apr 18, 2011 | 26.10 | 26.33 | 25.53 | 26.08 | 4,873,427 | -0.46(-1.73%) |
Apr 15, 2011 | 26.35 | 26.57 | 26.01 | 26.54 | 4,531,979 | +0.41(+1.57%) |
Apr 14, 2011 | 25.89 | 26.28 | 25.49 | 26.13 | 4,232,488 | -0.12(-0.46%) |
Apr 13, 2011 | 25.60 | 26.56 | 25.52 | 26.25 | 4,977,122 | +1.03(+4.08%) |
Apr 12, 2011 | 25.34 | 25.70 | 24.66 | 25.22 | 6,042,382 | -0.43(-1.68%) |
Apr 11, 2011 | 25.99 | 26.27 | 25.50 | 25.65 | 3,632,205 | -0.14(-0.54%) |
Apr 08, 2011 | 26.69 | 27.11 | 25.48 | 25.79 | 6,545,675 | -0.89(-3.34%) |
Apr 07, 2011 | 27.36 | 27.38 | 26.30 | 26.68 | 5,299,332 | -0.71(-2.59%) |
Apr 06, 2011 | 28.51 | 28.74 | 27.11 | 27.39 | 4,937,202 | -0.84(-2.98%) |
Apr 05, 2011 | 27.80 | 28.61 | 27.67 | 28.23 | 5,198,570 | +0.37(+1.33%) |
Apr 04, 2011 | 27.16 | 27.88 | 27.11 | 27.86 | 3,416,937 | +0.82(+3.03%) |
Apr 01, 2011 | 27.16 | 27.40 | 26.76 | 27.04 | 3,766,449 | +0.21(+0.78%) |
Mar 31, 2011 | 27.76 | 27.99 | 26.60 | 26.83 | 5,980,383 | -0.93(-3.35%) |
Mar 30, 2011 | 27.76 | 27.76 | 27.76 | 27.76 | 5,471,657 | +0.63(+2.32%) |
Mar 29, 2011 | 26.50 | 27.15 | 26.06 | 27.13 | 4,348,134 | +0.58(+2.18%) |
Mar 28, 2011 | 26.70 | 26.85 | 26.30 | 26.55 | 5,275,001 | -0.02(-0.08%) |
Mar 25, 2011 | 26.14 | 26.85 | 26.10 | 26.57 | 5,702,479 | +0.55(+2.11%) |
Mar 24, 2011 | 25.62 | 26.16 | 24.99 | 26.02 | 7,938,581 | +0.53(+2.08%) |
Mar 23, 2011 | 25.49 | 25.64 | 25.11 | 25.49 | 5,855,365 | +0.00(+0.00%) |
Mar 22, 2011 | 25.68 | 25.83 | 25.17 | 25.49 | 3,580,910 | -0.14(-0.55%) |
Mar 21, 2011 | 25.63 | 25.80 | 25.50 | 25.63 | 7,527,028 | +1.01(+4.10%) |
Mar 18, 2011 | 25.37 | 25.43 | 24.46 | 24.62 | 7,240,311 | -0.29(-1.16%) |
Mar 17, 2011 | 25.12 | 25.65 | 24.83 | 24.91 | 4,573,637 | +0.37(+1.51%) |
Mar 16, 2011 | 24.81 | 25.34 | 24.26 | 24.54 | 7,356,902 | -0.30(-1.21%) |
Mar 15, 2011 | 25.20 | 25.98 | 24.54 | 24.84 | 11,582,552 | -1.14(-4.39%) |
Mar 14, 2011 | 24.86 | 26.72 | 24.86 | 25.98 | 15,542,658 | +1.47(+6.00%) |
Mar 11, 2011 | 22.73 | 24.61 | 22.62 | 24.51 | 7,390,802 | +1.91(+8.45%) |
Mar 10, 2011 | 23.43 | 23.50 | 22.37 | 22.60 | 6,397,597 | -1.14(-4.80%) |
Mar 09, 2011 | 23.29 | 23.91 | 22.98 | 23.74 | 4,893,787 | +0.49(+2.11%) |
Mar 08, 2011 | 24.35 | 24.37 | 23.23 | 23.25 | 7,366,516 | -1.04(-4.28%) |
Mar 07, 2011 | 25.00 | 25.08 | 23.65 | 24.29 | 6,948,559 | -0.63(-2.53%) |
Mar 04, 2011 | 25.20 | 25.93 | 24.71 | 24.92 | 8,413,176 | -0.18(-0.72%) |
Mar 03, 2011 | 23.79 | 25.24 | 23.54 | 25.10 | 9,604,577 | +1.74(+7.45%) |
Mar 02, 2011 | 22.91 | 23.62 | 22.70 | 23.36 | 8,294,285 | +0.37(+1.61%) |