Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.27 | 24.95 | 24.16 | 24.66 | 17,725,182 | +0.67(+2.77%) |
May 23, 2011 | 24.00 | 24.10 | 23.55 | 23.99 | 17,769,352 | -0.34(-1.41%) |
May 20, 2011 | 24.69 | 24.74 | 24.26 | 24.33 | 13,498,263 | -0.34(-1.39%) |
May 19, 2011 | 24.55 | 24.84 | 24.29 | 24.68 | 11,949,164 | +0.19(+0.76%) |
May 18, 2011 | 23.97 | 24.62 | 23.90 | 24.49 | 14,319,560 | +0.71(+3.00%) |
May 17, 2011 | 23.72 | 23.87 | 23.38 | 23.78 | 13,535,741 | -0.12(-0.52%) |
May 16, 2011 | 24.12 | 24.41 | 23.81 | 23.90 | 10,505,140 | -0.27(-1.10%) |
May 13, 2011 | 24.36 | 24.45 | 23.82 | 24.17 | 13,990,581 | -0.03(-0.14%) |
May 12, 2011 | 23.85 | 24.38 | 23.43 | 24.20 | 14,352,347 | +0.16(+0.67%) |
May 11, 2011 | 24.70 | 24.73 | 23.68 | 24.04 | 16,971,496 | -0.76(-3.05%) |
May 10, 2011 | 24.64 | 24.91 | 24.40 | 24.80 | 14,463,833 | +0.11(+0.46%) |
May 09, 2011 | 23.77 | 24.74 | 23.68 | 24.68 | 16,708,816 | +1.24(+5.29%) |
May 06, 2011 | 23.68 | 24.15 | 23.37 | 23.44 | 22,711,612 | +0.01(+0.04%) |
May 05, 2011 | 24.03 | 24.08 | 23.21 | 23.43 | 23,086,624 | -0.95(-3.88%) |
May 04, 2011 | 24.62 | 24.68 | 24.17 | 24.38 | 14,843,343 | -0.48(-1.92%) |
May 03, 2011 | 24.93 | 25.16 | 24.13 | 24.86 | 22,490,158 | -0.40(-1.59%) |
May 02, 2011 | 25.20 | 25.30 | 25.03 | 25.26 | 15,793,879 | -0.30(-1.17%) |
Apr 29, 2011 | 24.91 | 25.59 | 24.84 | 25.56 | 12,607,644 | +0.68(+2.72%) |
Apr 28, 2011 | 24.83 | 24.94 | 24.54 | 24.88 | 9,178,046 | -0.01(-0.06%) |
Apr 27, 2011 | 24.95 | 25.04 | 24.42 | 24.90 | 10,864,662 | -0.01(-0.04%) |
Apr 26, 2011 | 24.90 | 25.01 | 24.53 | 24.91 | 11,635,048 | +0.03(+0.13%) |
Apr 25, 2011 | 25.42 | 25.44 | 24.82 | 24.87 | 10,271,848 | -0.59(-2.32%) |
Apr 21, 2011 | 25.32 | 25.49 | 25.08 | 25.46 | 9,102,978 | +0.25(+0.98%) |
Apr 20, 2011 | 24.61 | 25.25 | 24.57 | 25.22 | 14,014,749 | +0.96(+3.98%) |
Apr 19, 2011 | 24.05 | 24.25 | 23.79 | 24.25 | 11,984,217 | +0.09(+0.37%) |
Apr 18, 2011 | 23.96 | 24.30 | 23.71 | 24.16 | 11,205,240 | -0.11(-0.47%) |
Apr 15, 2011 | 24.27 | 24.47 | 24.12 | 24.28 | 10,823,767 | +0.08(+0.31%) |
Apr 14, 2011 | 23.76 | 24.24 | 23.59 | 24.20 | 10,694,307 | +0.40(+1.67%) |
Apr 13, 2011 | 23.97 | 24.10 | 23.54 | 23.80 | 9,681,429 | +0.07(+0.30%) |
Apr 12, 2011 | 24.23 | 24.24 | 23.53 | 23.73 | 19,887,328 | -0.75(-3.07%) |
Apr 11, 2011 | 24.91 | 25.08 | 24.39 | 24.48 | 10,475,355 | -0.47(-1.88%) |
Apr 08, 2011 | 25.17 | 25.33 | 24.83 | 24.95 | 10,655,300 | -0.11(-0.45%) |
Apr 07, 2011 | 25.08 | 25.48 | 24.78 | 25.07 | 11,114,647 | -0.35(-1.40%) |
Apr 06, 2011 | 25.45 | 25.50 | 24.94 | 25.42 | 8,038,425 | +0.15(+0.60%) |
Apr 05, 2011 | 25.26 | 25.45 | 24.98 | 25.27 | 9,821,709 | +0.16(+0.64%) |
Apr 04, 2011 | 25.45 | 25.48 | 24.98 | 25.11 | 11,662,327 | -0.22(-0.86%) |
Apr 01, 2011 | 25.45 | 25.63 | 25.23 | 25.33 | 12,070,490 | +0.11(+0.45%) |
Mar 31, 2011 | 25.18 | 25.42 | 25.06 | 25.21 | 14,199,004 | +0.17(+0.68%) |
Mar 30, 2011 | 25.04 | 25.04 | 25.04 | 25.04 | 12,310,298 | +0.35(+1.40%) |
Mar 29, 2011 | 24.23 | 24.78 | 24.21 | 24.70 | 14,339,301 | +0.51(+2.11%) |
Mar 28, 2011 | 24.54 | 24.80 | 24.19 | 24.19 | 15,380,967 | -0.26(-1.08%) |
Mar 25, 2011 | 24.05 | 24.48 | 23.96 | 24.45 | 16,396,430 | +0.46(+1.91%) |
Mar 24, 2011 | 23.99 | 24.12 | 23.75 | 23.99 | 12,044,789 | +0.08(+0.34%) |
Mar 23, 2011 | 24.13 | 24.28 | 23.89 | 23.91 | 12,465,893 | -0.31(-1.27%) |
Mar 22, 2011 | 24.56 | 24.56 | 24.02 | 24.22 | 11,740,053 | -0.30(-1.22%) |
Mar 21, 2011 | 24.47 | 24.57 | 24.28 | 24.52 | 16,389,273 | +1.04(+4.41%) |
Mar 18, 2011 | 23.68 | 23.79 | 23.42 | 23.48 | 19,853,612 | +0.05(+0.22%) |
Mar 17, 2011 | 23.17 | 23.55 | 23.17 | 23.43 | 17,144,688 | +0.40(+1.75%) |
Mar 16, 2011 | 23.33 | 23.76 | 22.72 | 23.03 | 21,955,802 | -0.13(-0.57%) |
Mar 15, 2011 | 23.00 | 23.39 | 22.94 | 23.16 | 15,915,199 | -0.33(-1.41%) |
Mar 14, 2011 | 23.61 | 23.97 | 23.26 | 23.49 | 14,512,346 | -0.24(-1.00%) |
Mar 11, 2011 | 22.81 | 23.81 | 22.76 | 23.73 | 14,461,306 | +0.75(+3.25%) |
Mar 10, 2011 | 23.21 | 23.40 | 22.95 | 22.98 | 17,441,586 | -0.49(-2.08%) |
Mar 09, 2011 | 23.73 | 23.83 | 23.34 | 23.47 | 16,853,830 | -0.26(-1.12%) |
Mar 08, 2011 | 24.10 | 24.11 | 23.46 | 23.73 | 18,756,654 | -0.59(-2.41%) |
Mar 07, 2011 | 24.83 | 24.84 | 24.02 | 24.32 | 13,212,640 | -0.11(-0.46%) |
Mar 04, 2011 | 24.96 | 24.97 | 24.32 | 24.43 | 19,089,226 | -0.18(-0.75%) |
Mar 03, 2011 | 24.60 | 24.96 | 24.41 | 24.62 | 17,527,026 | +0.53(+2.20%) |
Mar 02, 2011 | 24.06 | 24.21 | 23.72 | 24.09 | 18,270,536 | +0.09(+0.35%) |