Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.76 | 24.86 | 24.64 | 24.71 | 2,024,316 | +0.13(+0.54%) |
May 23, 2011 | 24.60 | 24.68 | 24.48 | 24.57 | 2,623,586 | -0.58(-2.32%) |
May 20, 2011 | 25.35 | 25.38 | 25.08 | 25.16 | 1,512,518 | -0.39(-1.52%) |
May 19, 2011 | 25.47 | 25.56 | 25.30 | 25.55 | 1,485,514 | +0.15(+0.61%) |
May 18, 2011 | 25.20 | 25.47 | 25.15 | 25.39 | 1,621,574 | +0.17(+0.66%) |
May 17, 2011 | 25.04 | 25.24 | 24.92 | 25.22 | 2,262,727 | +0.05(+0.21%) |
May 16, 2011 | 25.16 | 25.44 | 25.10 | 25.17 | 2,948,047 | -0.03(-0.13%) |
May 13, 2011 | 25.56 | 25.58 | 25.07 | 25.20 | 2,229,406 | -0.42(-1.62%) |
May 12, 2011 | 25.45 | 25.72 | 25.28 | 25.62 | 2,160,961 | +0.08(+0.31%) |
May 11, 2011 | 25.91 | 25.91 | 25.42 | 25.54 | 2,796,913 | -0.50(-1.90%) |
May 10, 2011 | 25.87 | 26.04 | 25.82 | 26.03 | 1,965,850 | +0.25(+0.96%) |
May 09, 2011 | 25.62 | 25.81 | 25.51 | 25.79 | 1,853,104 | +0.17(+0.65%) |
May 06, 2011 | 25.95 | 26.04 | 25.47 | 25.62 | 2,030,342 | +0.02(+0.08%) |
May 05, 2011 | 25.85 | 25.89 | 25.49 | 25.60 | 4,397,139 | -0.50(-1.90%) |
May 04, 2011 | 26.38 | 26.38 | 26.01 | 26.09 | 2,066,304 | -0.23(-0.87%) |
May 03, 2011 | 26.40 | 26.54 | 26.21 | 26.32 | 1,836,089 | -0.21(-0.81%) |
May 02, 2011 | 26.56 | 26.56 | 26.51 | 26.54 | 2,405,687 | +0.01(+0.03%) |
Apr 29, 2011 | 26.52 | 26.64 | 26.50 | 26.53 | 1,635,938 | +0.02(+0.08%) |
Apr 28, 2011 | 26.32 | 26.52 | 26.32 | 26.51 | 1,324,249 | +0.18(+0.68%) |
Apr 27, 2011 | 26.09 | 26.36 | 25.94 | 26.33 | 1,775,837 | +0.32(+1.24%) |
Apr 26, 2011 | 25.89 | 26.05 | 25.83 | 26.01 | 1,291,520 | +0.20(+0.78%) |
Apr 25, 2011 | 25.84 | 25.85 | 25.71 | 25.81 | 1,762,556 | -0.01(-0.05%) |
Apr 21, 2011 | 25.84 | 25.87 | 25.74 | 25.82 | 1,896,278 | +0.15(+0.60%) |
Apr 20, 2011 | 25.55 | 25.68 | 25.55 | 25.67 | 2,793,847 | +0.66(+2.65%) |
Apr 19, 2011 | 24.96 | 25.04 | 24.87 | 25.00 | 1,248,158 | +0.18(+0.73%) |
Apr 18, 2011 | 24.83 | 24.86 | 24.54 | 24.82 | 5,235,102 | -0.52(-2.03%) |
Apr 15, 2011 | 25.30 | 25.38 | 25.18 | 25.34 | 5,741,343 | -0.03(-0.13%) |
Apr 14, 2011 | 25.17 | 25.43 | 25.15 | 25.37 | 5,695,012 | +0.11(+0.42%) |
Apr 13, 2011 | 25.47 | 25.48 | 25.20 | 25.26 | 1,506,528 | +0.09(+0.35%) |
Apr 12, 2011 | 25.32 | 25.34 | 25.12 | 25.18 | 1,337,219 | -0.23(-0.92%) |
Apr 11, 2011 | 25.57 | 25.62 | 25.38 | 25.41 | 1,399,613 | -0.05(-0.21%) |
Apr 08, 2011 | 25.54 | 25.60 | 25.41 | 25.47 | 6,505,449 | +0.19(+0.77%) |
Apr 07, 2011 | 25.32 | 25.40 | 25.12 | 25.27 | 2,003,756 | -0.11(-0.45%) |
Apr 06, 2011 | 25.28 | 25.42 | 25.28 | 25.38 | 1,401,497 | +0.22(+0.88%) |
Apr 05, 2011 | 25.05 | 25.25 | 25.02 | 25.16 | 2,133,843 | -0.07(-0.27%) |
Apr 04, 2011 | 25.30 | 25.32 | 25.16 | 25.23 | 17,807,802 | -0.01(-0.03%) |
Apr 01, 2011 | 25.06 | 25.30 | 24.94 | 25.24 | 16,038,667 | +0.25(+1.02%) |
Mar 31, 2011 | 24.98 | 25.08 | 24.90 | 24.98 | 3,137,531 | -0.12(-0.48%) |
Mar 30, 2011 | 25.00 | 25.16 | 24.95 | 25.10 | 2,232,627 | +0.27(+1.11%) |
Mar 29, 2011 | 24.64 | 24.84 | 24.54 | 24.83 | 1,645,313 | +0.15(+0.60%) |
Mar 28, 2011 | 24.73 | 24.85 | 24.67 | 24.68 | 3,336,493 | +0.01(+0.03%) |
Mar 25, 2011 | 24.81 | 24.90 | 24.68 | 24.68 | 2,197,768 | -0.31(-1.23%) |
Mar 24, 2011 | 24.78 | 25.00 | 24.70 | 24.98 | 2,094,378 | +0.34(+1.39%) |
Mar 23, 2011 | 24.48 | 24.73 | 24.39 | 24.64 | 2,253,197 | +0.00(+0.01%) |
Mar 22, 2011 | 24.71 | 24.71 | 24.51 | 24.64 | 1,797,975 | -0.07(-0.27%) |
Mar 21, 2011 | 24.61 | 24.75 | 24.61 | 24.71 | 2,326,218 | +0.60(+2.50%) |
Mar 18, 2011 | 24.04 | 24.16 | 23.98 | 24.10 | 5,286,950 | +0.37(+1.58%) |
Mar 17, 2011 | 23.80 | 23.89 | 23.61 | 23.73 | 4,496,370 | +0.74(+3.20%) |
Mar 16, 2011 | 23.55 | 23.64 | 22.75 | 22.99 | 5,013,578 | -0.71(-2.99%) |
Mar 15, 2011 | 23.50 | 23.85 | 22.98 | 23.70 | 5,477,187 | -0.54(-2.21%) |
Mar 14, 2011 | 24.11 | 24.26 | 23.98 | 24.24 | 2,674,730 | -0.45(-1.82%) |
Mar 11, 2011 | 24.46 | 24.73 | 24.44 | 24.69 | 3,426,167 | +0.03(+0.14%) |
Mar 10, 2011 | 24.83 | 24.84 | 24.61 | 24.65 | 3,144,447 | -0.61(-2.41%) |
Mar 09, 2011 | 25.28 | 25.36 | 25.19 | 25.26 | 2,234,850 | -0.03(-0.11%) |
Mar 08, 2011 | 25.17 | 25.38 | 25.04 | 25.29 | 2,083,225 | +0.09(+0.35%) |
Mar 07, 2011 | 25.60 | 25.63 | 25.16 | 25.20 | 2,185,105 | -0.27(-1.08%) |
Mar 04, 2011 | 25.64 | 25.66 | 25.30 | 25.48 | 2,877,220 | -0.25(-0.96%) |
Mar 03, 2011 | 25.58 | 25.72 | 25.48 | 25.72 | 3,041,745 | +0.35(+1.40%) |
Mar 02, 2011 | 25.30 | 25.50 | 25.26 | 25.37 | 1,688,729 | +0.12(+0.48%) |