Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.62 | 26.29 | 25.62 | 26.03 | 1,814,680 | +0.55(+2.15%) |
May 23, 2011 | 25.57 | 25.74 | 25.41 | 25.49 | 1,324,161 | -0.60(-2.31%) |
May 20, 2011 | 25.81 | 26.21 | 25.47 | 26.09 | 2,063,257 | +0.22(+0.87%) |
May 19, 2011 | 25.95 | 26.12 | 25.65 | 25.86 | 1,621,387 | +0.09(+0.36%) |
May 18, 2011 | 25.59 | 26.43 | 25.54 | 25.77 | 2,612,147 | +0.18(+0.70%) |
May 17, 2011 | 25.15 | 25.62 | 25.00 | 25.59 | 2,085,310 | +0.30(+1.19%) |
May 16, 2011 | 25.61 | 25.87 | 25.21 | 25.29 | 1,696,639 | -0.45(-1.77%) |
May 13, 2011 | 25.88 | 26.27 | 25.51 | 25.75 | 2,120,629 | -0.16(-0.61%) |
May 12, 2011 | 25.60 | 25.97 | 25.24 | 25.91 | 2,600,393 | +0.31(+1.20%) |
May 11, 2011 | 26.42 | 26.50 | 25.19 | 25.60 | 1,633,983 | -0.90(-3.41%) |
May 10, 2011 | 26.57 | 26.61 | 26.33 | 26.50 | 1,529,376 | +0.00(+0.00%) |
May 09, 2011 | 26.13 | 26.57 | 26.10 | 26.50 | 1,530,143 | +0.43(+1.65%) |
May 06, 2011 | 26.09 | 26.69 | 25.64 | 26.07 | 1,904,940 | +0.35(+1.37%) |
May 05, 2011 | 26.10 | 26.16 | 25.37 | 25.72 | 2,769,917 | -0.61(-2.31%) |
May 04, 2011 | 26.90 | 26.91 | 26.01 | 26.33 | 2,213,538 | -0.65(-2.42%) |
May 03, 2011 | 26.79 | 27.15 | 26.71 | 26.98 | 2,938,775 | +0.07(+0.25%) |
May 02, 2011 | 26.74 | 26.93 | 26.70 | 26.92 | 2,694,569 | +0.03(+0.11%) |
Apr 29, 2011 | 25.55 | 26.90 | 25.51 | 26.89 | 3,909,441 | +1.42(+5.56%) |
Apr 28, 2011 | 24.42 | 25.54 | 24.36 | 25.47 | 3,271,221 | +0.99(+4.03%) |
Apr 27, 2011 | 24.27 | 24.56 | 23.79 | 24.48 | 2,352,605 | +0.33(+1.35%) |
Apr 26, 2011 | 24.16 | 24.20 | 23.98 | 24.16 | 1,353,544 | +0.12(+0.51%) |
Apr 25, 2011 | 24.04 | 24.11 | 23.78 | 24.04 | 1,146,926 | -0.06(-0.25%) |
Apr 21, 2011 | 24.34 | 24.49 | 24.02 | 24.10 | 1,304,093 | -0.23(-0.95%) |
Apr 20, 2011 | 24.08 | 24.35 | 23.92 | 24.33 | 1,826,730 | +0.62(+2.63%) |
Apr 19, 2011 | 23.49 | 23.76 | 23.46 | 23.70 | 1,082,480 | +0.21(+0.91%) |
Apr 18, 2011 | 23.65 | 23.69 | 23.34 | 23.49 | 1,140,712 | -0.53(-2.19%) |
Apr 15, 2011 | 23.98 | 24.09 | 23.80 | 24.01 | 1,225,277 | +0.08(+0.34%) |
Apr 14, 2011 | 23.82 | 23.96 | 23.59 | 23.93 | 1,656,294 | -0.01(-0.04%) |
Apr 13, 2011 | 24.00 | 24.27 | 23.86 | 23.94 | 1,277,885 | +0.12(+0.49%) |
Apr 12, 2011 | 24.59 | 24.62 | 23.78 | 23.83 | 1,907,805 | -0.97(-3.92%) |
Apr 11, 2011 | 25.23 | 25.33 | 24.65 | 24.80 | 2,447,184 | -0.45(-1.78%) |
Apr 08, 2011 | 25.80 | 25.84 | 25.18 | 25.25 | 1,839,606 | -0.41(-1.61%) |
Apr 07, 2011 | 25.61 | 25.80 | 25.30 | 25.66 | 1,443,183 | -0.02(-0.06%) |
Apr 06, 2011 | 25.82 | 26.02 | 25.62 | 25.68 | 1,372,094 | +0.03(+0.10%) |
Apr 05, 2011 | 25.54 | 25.81 | 25.47 | 25.65 | 870,586 | -0.03(-0.12%) |
Apr 04, 2011 | 25.75 | 25.80 | 25.61 | 25.68 | 1,067,688 | +0.05(+0.18%) |
Apr 01, 2011 | 25.55 | 25.82 | 25.54 | 25.63 | 1,769,789 | +0.14(+0.54%) |
Mar 31, 2011 | 25.24 | 25.54 | 25.24 | 25.50 | 1,894,704 | +0.24(+0.95%) |
Mar 30, 2011 | 25.00 | 25.29 | 24.87 | 25.26 | 1,856,404 | +0.43(+1.73%) |
Mar 29, 2011 | 24.52 | 24.86 | 24.31 | 24.83 | 1,592,914 | +0.39(+1.59%) |
Mar 28, 2011 | 25.15 | 25.22 | 24.43 | 24.44 | 1,575,034 | -0.70(-2.78%) |
Mar 25, 2011 | 24.84 | 25.21 | 24.72 | 25.14 | 1,409,166 | +0.38(+1.53%) |
Mar 24, 2011 | 24.44 | 24.78 | 24.24 | 24.76 | 1,681,700 | +0.49(+2.02%) |
Mar 23, 2011 | 24.30 | 24.37 | 24.13 | 24.27 | 1,012,298 | -0.07(-0.29%) |
Mar 22, 2011 | 24.42 | 24.51 | 24.30 | 24.34 | 989,915 | -0.05(-0.19%) |
Mar 21, 2011 | 24.43 | 24.49 | 24.30 | 24.39 | 1,197,340 | +0.44(+1.83%) |
Mar 18, 2011 | 23.87 | 26.53 | 23.75 | 23.95 | 5,201,467 | +0.40(+1.71%) |
Mar 17, 2011 | 23.17 | 23.63 | 23.09 | 23.54 | 1,969,858 | +0.83(+3.64%) |
Mar 16, 2011 | 22.95 | 23.32 | 22.43 | 22.72 | 2,351,227 | -0.19(-0.85%) |
Mar 15, 2011 | 22.71 | 23.09 | 22.66 | 22.91 | 3,478,369 | +0.09(+0.40%) |
Mar 14, 2011 | 22.66 | 22.93 | 22.32 | 22.82 | 3,989,334 | +0.01(+0.04%) |
Mar 11, 2011 | 22.68 | 22.89 | 22.52 | 22.81 | 3,973,195 | +0.10(+0.45%) |
Mar 10, 2011 | 23.62 | 23.67 | 22.68 | 22.71 | 2,496,676 | -1.24(-5.16%) |
Mar 09, 2011 | 23.93 | 24.08 | 23.75 | 23.94 | 1,619,999 | -0.01(-0.02%) |
Mar 08, 2011 | 24.08 | 24.12 | 23.74 | 23.95 | 1,565,352 | -0.09(-0.38%) |
Mar 07, 2011 | 24.42 | 24.56 | 23.94 | 24.04 | 1,643,035 | -0.26(-1.05%) |
Mar 04, 2011 | 24.60 | 24.68 | 24.09 | 24.30 | 1,917,056 | -0.38(-1.55%) |
Mar 03, 2011 | 24.68 | 24.73 | 24.49 | 24.68 | 1,389,434 | +0.18(+0.75%) |
Mar 02, 2011 | 24.51 | 24.60 | 24.21 | 24.49 | 1,550,812 | -0.06(-0.25%) |