Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.05 | 22.14 | 21.91 | 21.92 | 6,223,241 | -0.01(-0.03%) |
May 23, 2011 | 21.91 | 22.05 | 21.79 | 21.93 | 10,616,892 | -0.21(-0.93%) |
May 20, 2011 | 22.27 | 22.34 | 22.02 | 22.13 | 9,153,278 | -0.16(-0.73%) |
May 19, 2011 | 22.59 | 22.59 | 22.03 | 22.30 | 16,005,404 | -0.19(-0.85%) |
May 18, 2011 | 22.53 | 22.64 | 22.41 | 22.49 | 11,637,973 | -0.04(-0.16%) |
May 17, 2011 | 22.56 | 22.64 | 22.42 | 22.52 | 9,834,926 | -0.03(-0.13%) |
May 16, 2011 | 22.67 | 22.76 | 22.54 | 22.55 | 8,317,930 | -0.13(-0.59%) |
May 13, 2011 | 22.72 | 22.87 | 22.61 | 22.68 | 12,360,007 | -0.07(-0.31%) |
May 12, 2011 | 22.99 | 23.00 | 22.56 | 22.75 | 13,719,918 | -0.20(-0.86%) |
May 11, 2011 | 22.81 | 23.42 | 22.79 | 22.95 | 16,012,883 | -0.58(-2.48%) |
May 10, 2011 | 23.76 | 23.90 | 23.30 | 23.54 | 16,475,345 | -0.49(-2.05%) |
May 09, 2011 | 24.04 | 24.09 | 23.85 | 24.03 | 6,770,337 | +0.10(+0.41%) |
May 06, 2011 | 24.17 | 24.26 | 23.75 | 23.93 | 8,346,716 | -0.08(-0.32%) |
May 05, 2011 | 24.33 | 24.42 | 23.97 | 24.01 | 13,427,458 | -0.45(-1.84%) |
May 04, 2011 | 24.52 | 24.71 | 24.23 | 24.46 | 14,548,051 | +0.15(+0.61%) |
May 03, 2011 | 25.45 | 25.47 | 24.27 | 24.31 | 19,175,210 | -1.75(-6.73%) |
May 02, 2011 | 26.01 | 26.07 | 26.00 | 26.07 | 9,857,233 | -0.01(-0.05%) |
Apr 29, 2011 | 25.81 | 26.13 | 25.57 | 26.08 | 8,070,885 | +0.48(+1.87%) |
Apr 28, 2011 | 25.61 | 25.81 | 25.36 | 25.60 | 6,005,907 | +0.02(+0.08%) |
Apr 27, 2011 | 25.65 | 25.66 | 25.20 | 25.58 | 6,249,761 | -0.03(-0.11%) |
Apr 26, 2011 | 25.31 | 25.64 | 25.18 | 25.61 | 5,293,063 | +0.47(+1.85%) |
Apr 25, 2011 | 25.36 | 25.37 | 25.04 | 25.14 | 3,774,232 | -0.25(-1.00%) |
Apr 21, 2011 | 25.32 | 25.43 | 25.21 | 25.40 | 4,102,259 | +0.17(+0.67%) |
Apr 20, 2011 | 24.95 | 25.26 | 24.92 | 25.23 | 6,612,915 | +0.60(+2.43%) |
Apr 19, 2011 | 24.28 | 24.64 | 24.23 | 24.63 | 7,348,449 | +0.36(+1.48%) |
Apr 18, 2011 | 24.26 | 24.44 | 24.10 | 24.27 | 7,623,669 | -0.27(-1.09%) |
Apr 15, 2011 | 24.78 | 24.91 | 24.52 | 24.54 | 7,777,062 | -0.15(-0.60%) |
Apr 14, 2011 | 24.78 | 24.87 | 24.64 | 24.68 | 5,974,647 | -0.07(-0.28%) |
Apr 13, 2011 | 25.08 | 25.20 | 24.73 | 24.76 | 5,939,028 | -0.28(-1.13%) |
Apr 12, 2011 | 24.92 | 25.12 | 24.90 | 25.04 | 5,591,872 | -0.02(-0.08%) |
Apr 11, 2011 | 24.97 | 25.24 | 24.93 | 25.06 | 5,651,023 | +0.21(+0.85%) |
Apr 08, 2011 | 25.59 | 25.61 | 24.81 | 24.85 | 9,689,910 | -0.85(-3.29%) |
Apr 07, 2011 | 25.72 | 25.80 | 25.46 | 25.69 | 5,455,683 | -0.06(-0.25%) |
Apr 06, 2011 | 26.12 | 26.18 | 25.69 | 25.76 | 8,655,996 | -0.32(-1.24%) |
Apr 05, 2011 | 25.90 | 26.17 | 25.78 | 26.08 | 7,171,498 | +0.21(+0.82%) |
Apr 04, 2011 | 25.99 | 25.99 | 25.70 | 25.87 | 5,426,717 | +0.17(+0.66%) |
Apr 01, 2011 | 25.84 | 25.89 | 25.43 | 25.70 | 7,028,362 | +0.33(+1.31%) |
Mar 31, 2011 | 25.38 | 25.76 | 25.29 | 25.37 | 10,023,738 | +0.05(+0.19%) |
Mar 30, 2011 | 25.33 | 25.45 | 25.15 | 25.32 | 5,037,961 | +0.16(+0.62%) |
Mar 29, 2011 | 24.82 | 25.16 | 24.81 | 25.16 | 4,843,273 | +0.26(+1.05%) |
Mar 28, 2011 | 24.96 | 25.22 | 24.86 | 24.90 | 5,517,220 | +0.04(+0.14%) |
Mar 25, 2011 | 25.07 | 25.18 | 24.74 | 24.87 | 12,332,813 | -0.54(-2.13%) |
Mar 24, 2011 | 25.44 | 25.62 | 25.21 | 25.41 | 6,346,154 | -0.03(-0.11%) |
Mar 23, 2011 | 25.38 | 25.55 | 25.30 | 25.44 | 6,315,443 | +0.05(+0.19%) |
Mar 22, 2011 | 25.45 | 25.54 | 25.18 | 25.39 | 12,078,561 | +0.11(+0.45%) |
Mar 21, 2011 | 25.22 | 25.34 | 25.21 | 25.28 | 7,367,232 | +0.65(+2.63%) |
Mar 18, 2011 | 24.77 | 24.86 | 24.52 | 24.63 | 7,369,468 | +0.15(+0.60%) |
Mar 17, 2011 | 24.87 | 24.90 | 24.42 | 24.48 | 6,965,518 | +0.22(+0.90%) |
Mar 16, 2011 | 24.92 | 24.94 | 24.04 | 24.26 | 11,046,656 | -0.75(-2.99%) |
Mar 15, 2011 | 24.82 | 25.14 | 24.78 | 25.01 | 7,371,638 | -0.21(-0.84%) |
Mar 14, 2011 | 25.13 | 25.49 | 24.92 | 25.22 | 6,100,826 | -0.20(-0.80%) |
Mar 11, 2011 | 24.90 | 25.56 | 24.77 | 25.42 | 6,822,235 | +0.45(+1.81%) |
Mar 10, 2011 | 25.48 | 25.69 | 24.97 | 24.97 | 10,120,936 | -0.81(-3.14%) |
Mar 09, 2011 | 26.04 | 26.04 | 25.69 | 25.78 | 8,988,038 | -0.27(-1.05%) |
Mar 08, 2011 | 25.97 | 26.13 | 25.85 | 26.06 | 6,904,700 | +0.18(+0.68%) |
Mar 07, 2011 | 26.09 | 26.16 | 25.71 | 25.88 | 8,392,331 | -0.15(-0.57%) |
Mar 04, 2011 | 26.41 | 26.57 | 25.89 | 26.03 | 7,553,760 | -0.24(-0.91%) |
Mar 03, 2011 | 26.04 | 26.31 | 26.02 | 26.27 | 4,976,606 | +0.37(+1.41%) |
Mar 02, 2011 | 25.62 | 26.04 | 25.53 | 25.90 | 6,658,426 | +0.11(+0.41%) |