Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.29 | 24.38 | 24.05 | 24.10 | 2,489,523 | -0.07(-0.27%) |
May 23, 2011 | 24.01 | 24.32 | 23.83 | 24.17 | 4,561,181 | -0.30(-1.21%) |
May 20, 2011 | 24.41 | 24.61 | 24.09 | 24.47 | 4,196,731 | -0.01(-0.02%) |
May 19, 2011 | 24.67 | 25.43 | 23.87 | 24.47 | 7,351,352 | -0.96(-3.78%) |
May 18, 2011 | 25.32 | 25.59 | 25.19 | 25.43 | 3,818,739 | +0.14(+0.56%) |
May 17, 2011 | 25.73 | 25.74 | 24.75 | 25.29 | 5,005,264 | -0.53(-2.05%) |
May 16, 2011 | 26.32 | 26.65 | 25.74 | 25.82 | 3,434,540 | -0.56(-2.14%) |
May 13, 2011 | 26.63 | 26.76 | 26.27 | 26.38 | 3,556,149 | -0.27(-1.02%) |
May 12, 2011 | 26.11 | 26.80 | 25.87 | 26.66 | 4,424,313 | +0.50(+1.91%) |
May 11, 2011 | 26.35 | 26.56 | 25.89 | 26.16 | 3,934,579 | -0.42(-1.58%) |
May 10, 2011 | 26.70 | 26.82 | 26.40 | 26.58 | 2,623,627 | +0.00(+0.00%) |
May 09, 2011 | 26.57 | 26.72 | 26.28 | 26.58 | 2,699,709 | +0.03(+0.11%) |
May 06, 2011 | 26.68 | 27.27 | 26.41 | 26.55 | 4,715,296 | +0.26(+0.99%) |
May 05, 2011 | 25.67 | 26.87 | 25.43 | 26.29 | 6,146,330 | +0.41(+1.57%) |
May 04, 2011 | 26.09 | 26.45 | 25.12 | 25.88 | 5,541,633 | +0.46(+1.81%) |
May 03, 2011 | 25.82 | 26.02 | 25.19 | 25.42 | 3,837,775 | -0.37(-1.44%) |
May 02, 2011 | 25.69 | 26.16 | 25.54 | 25.79 | 5,182,416 | -0.13(-0.50%) |
Apr 29, 2011 | 25.70 | 26.54 | 25.57 | 25.92 | 9,526,034 | +0.32(+1.25%) |
Apr 28, 2011 | 25.80 | 25.85 | 25.00 | 25.60 | 5,464,117 | -0.42(-1.61%) |
Apr 27, 2011 | 26.05 | 26.25 | 25.81 | 26.02 | 2,861,945 | +0.07(+0.27%) |
Apr 26, 2011 | 25.15 | 25.97 | 25.14 | 25.95 | 3,868,243 | +0.76(+3.02%) |
Apr 25, 2011 | 25.35 | 25.41 | 24.96 | 25.19 | 3,145,594 | +0.04(+0.14%) |
Apr 21, 2011 | 26.11 | 26.18 | 25.05 | 25.15 | 6,487,264 | -1.20(-4.55%) |
Apr 20, 2011 | 26.00 | 26.38 | 25.87 | 26.35 | 5,616,961 | +1.68(+6.82%) |
Apr 19, 2011 | 24.53 | 24.86 | 24.48 | 24.67 | 3,390,774 | +0.12(+0.48%) |
Apr 18, 2011 | 24.87 | 25.04 | 24.43 | 24.55 | 4,592,514 | -0.72(-2.85%) |
Apr 15, 2011 | 25.13 | 25.38 | 24.77 | 25.27 | 3,706,906 | +0.19(+0.75%) |
Apr 14, 2011 | 24.79 | 25.19 | 24.56 | 25.08 | 3,900,391 | +0.04(+0.17%) |
Apr 13, 2011 | 25.12 | 25.23 | 24.74 | 25.04 | 5,382,386 | +0.03(+0.12%) |
Apr 12, 2011 | 25.51 | 25.51 | 24.85 | 25.01 | 3,837,143 | -0.63(-2.44%) |
Apr 11, 2011 | 25.82 | 25.91 | 25.36 | 25.64 | 4,079,516 | -0.17(-0.64%) |
Apr 08, 2011 | 26.19 | 26.26 | 25.56 | 25.80 | 3,464,334 | -0.21(-0.82%) |
Apr 07, 2011 | 27.04 | 27.10 | 25.78 | 26.02 | 6,693,578 | -1.25(-4.57%) |
Apr 06, 2011 | 27.38 | 27.52 | 26.86 | 27.26 | 3,612,431 | +0.01(+0.02%) |
Apr 05, 2011 | 27.56 | 27.79 | 27.14 | 27.26 | 4,287,244 | -0.16(-0.58%) |
Apr 04, 2011 | 27.82 | 27.86 | 27.19 | 27.42 | 3,172,267 | -0.22(-0.79%) |
Apr 01, 2011 | 27.98 | 28.20 | 27.50 | 27.63 | 4,398,916 | -0.31(-1.10%) |
Mar 31, 2011 | 28.13 | 28.23 | 27.56 | 27.94 | 3,647,939 | -0.18(-0.63%) |
Mar 30, 2011 | 28.29 | 28.40 | 27.83 | 28.12 | 3,117,051 | +0.05(+0.17%) |
Mar 29, 2011 | 27.81 | 28.17 | 27.54 | 28.07 | 2,716,915 | +0.14(+0.51%) |
Mar 28, 2011 | 27.81 | 28.21 | 27.61 | 27.93 | 2,412,144 | +0.26(+0.94%) |
Mar 25, 2011 | 27.99 | 28.24 | 27.66 | 27.67 | 3,403,116 | -0.19(-0.70%) |
Mar 24, 2011 | 27.50 | 28.03 | 27.17 | 27.86 | 3,835,712 | +0.63(+2.32%) |
Mar 23, 2011 | 26.78 | 27.34 | 26.54 | 27.23 | 3,543,569 | +0.33(+1.23%) |
Mar 22, 2011 | 27.17 | 27.17 | 26.66 | 26.90 | 2,535,418 | -0.23(-0.86%) |
Mar 21, 2011 | 27.20 | 27.39 | 26.80 | 27.14 | 3,223,760 | +0.69(+2.62%) |
Mar 18, 2011 | 26.91 | 27.01 | 26.29 | 26.44 | 5,020,513 | -0.22(-0.82%) |
Mar 17, 2011 | 26.74 | 27.29 | 26.52 | 26.66 | 4,291,623 | +0.45(+1.71%) |
Mar 16, 2011 | 26.74 | 27.16 | 26.05 | 26.21 | 4,556,352 | -0.70(-2.61%) |
Mar 15, 2011 | 26.41 | 27.16 | 26.00 | 26.91 | 5,318,664 | -0.16(-0.59%) |
Mar 14, 2011 | 26.93 | 27.24 | 26.69 | 27.07 | 2,481,743 | -0.17(-0.61%) |
Mar 11, 2011 | 26.84 | 27.45 | 26.70 | 27.24 | 2,995,546 | +0.21(+0.79%) |
Mar 10, 2011 | 27.56 | 27.60 | 26.78 | 27.03 | 7,021,871 | -1.02(-3.64%) |
Mar 09, 2011 | 29.26 | 29.29 | 27.91 | 28.05 | 4,773,729 | -1.35(-4.60%) |
Mar 08, 2011 | 29.12 | 29.73 | 28.65 | 29.40 | 3,460,693 | +0.32(+1.10%) |
Mar 07, 2011 | 30.26 | 30.29 | 28.56 | 29.08 | 6,471,123 | -1.16(-3.83%) |
Mar 04, 2011 | 30.08 | 30.32 | 29.73 | 30.24 | 3,972,520 | +0.04(+0.12%) |
Mar 03, 2011 | 29.65 | 30.60 | 29.50 | 30.20 | 7,798,917 | +0.87(+2.96%) |
Mar 02, 2011 | 28.33 | 29.48 | 28.30 | 29.34 | 5,083,646 | +1.02(+3.61%) |