Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.28 | 23.61 | 23.24 | 23.24 | 3,854,354 | -0.15(-0.64%) |
May 23, 2011 | 23.20 | 23.43 | 23.03 | 23.39 | 3,250,995 | -0.15(-0.64%) |
May 20, 2011 | 23.70 | 23.78 | 23.50 | 23.54 | 2,963,836 | -0.20(-0.84%) |
May 19, 2011 | 23.43 | 23.76 | 23.27 | 23.74 | 2,989,710 | +0.37(+1.58%) |
May 18, 2011 | 23.06 | 23.39 | 22.93 | 23.37 | 1,885,731 | +0.31(+1.34%) |
May 17, 2011 | 22.84 | 23.07 | 22.73 | 23.06 | 2,547,528 | +0.11(+0.48%) |
May 16, 2011 | 22.86 | 23.27 | 22.80 | 22.95 | 2,758,026 | -0.05(-0.22%) |
May 13, 2011 | 23.36 | 23.47 | 22.90 | 23.00 | 3,699,677 | -0.38(-1.63%) |
May 12, 2011 | 23.58 | 23.58 | 23.14 | 23.38 | 5,552,857 | -0.29(-1.23%) |
May 11, 2011 | 23.97 | 24.02 | 23.45 | 23.67 | 3,311,023 | -0.40(-1.66%) |
May 10, 2011 | 23.58 | 24.31 | 23.58 | 24.07 | 3,785,251 | +0.58(+2.47%) |
May 09, 2011 | 23.72 | 23.80 | 23.27 | 23.49 | 3,507,899 | +0.04(+0.17%) |
May 06, 2011 | 23.67 | 23.88 | 23.31 | 23.45 | 3,115,318 | +0.10(+0.43%) |
May 05, 2011 | 23.49 | 23.85 | 23.16 | 23.35 | 4,798,406 | -0.24(-1.02%) |
May 04, 2011 | 23.93 | 24.17 | 23.45 | 23.59 | 4,401,430 | -0.61(-2.52%) |
May 03, 2011 | 24.28 | 24.53 | 23.86 | 24.20 | 3,774,492 | -0.14(-0.58%) |
May 02, 2011 | 24.42 | 24.45 | 24.30 | 24.34 | 3,041,214 | -0.08(-0.33%) |
Apr 29, 2011 | 24.51 | 24.64 | 24.22 | 24.42 | 2,654,046 | -0.19(-0.77%) |
Apr 28, 2011 | 23.98 | 24.75 | 23.94 | 24.61 | 3,977,449 | +0.64(+2.67%) |
Apr 27, 2011 | 24.10 | 24.14 | 23.82 | 23.97 | 3,782,157 | -0.13(-0.54%) |
Apr 26, 2011 | 23.97 | 24.45 | 23.89 | 24.10 | 2,616,433 | +0.27(+1.13%) |
Apr 25, 2011 | 23.92 | 24.01 | 23.79 | 23.83 | 2,153,438 | -0.36(-1.49%) |
Apr 21, 2011 | 23.97 | 24.42 | 23.77 | 24.19 | 3,465,170 | +0.33(+1.38%) |
Apr 20, 2011 | 24.03 | 24.18 | 23.58 | 23.86 | 6,696,266 | +0.18(+0.76%) |
Apr 19, 2011 | 23.76 | 23.91 | 23.58 | 23.68 | 3,240,271 | +0.00(+0.00%) |
Apr 18, 2011 | 24.10 | 24.12 | 23.54 | 23.68 | 5,074,809 | -0.79(-3.23%) |
Apr 15, 2011 | 24.52 | 24.64 | 24.35 | 24.47 | 2,674,690 | +0.10(+0.41%) |
Apr 14, 2011 | 24.57 | 24.60 | 24.10 | 24.37 | 4,269,234 | -0.35(-1.42%) |
Apr 13, 2011 | 24.98 | 24.98 | 24.59 | 24.72 | 5,060,031 | -0.11(-0.44%) |
Apr 12, 2011 | 24.87 | 24.91 | 24.61 | 24.83 | 4,526,486 | -0.15(-0.60%) |
Apr 11, 2011 | 25.19 | 25.25 | 24.89 | 24.98 | 4,814,934 | -0.21(-0.83%) |
Apr 08, 2011 | 25.24 | 25.35 | 25.03 | 25.19 | 2,627,434 | +0.05(+0.20%) |
Apr 07, 2011 | 24.62 | 25.39 | 24.62 | 25.14 | 4,383,096 | +0.39(+1.58%) |
Apr 06, 2011 | 25.11 | 25.15 | 24.70 | 24.75 | 3,617,191 | -0.28(-1.12%) |
Apr 05, 2011 | 24.95 | 25.37 | 24.87 | 25.03 | 4,087,921 | +0.03(+0.12%) |
Apr 04, 2011 | 24.90 | 25.43 | 24.85 | 25.00 | 5,062,819 | +0.22(+0.89%) |
Apr 01, 2011 | 25.07 | 25.07 | 24.57 | 24.78 | 5,932,566 | +0.18(+0.73%) |
Mar 31, 2011 | 23.62 | 24.82 | 23.56 | 24.60 | 6,491,578 | +0.95(+4.02%) |
Mar 30, 2011 | 23.94 | 23.99 | 23.64 | 23.65 | 3,638,124 | -0.19(-0.80%) |
Mar 29, 2011 | 23.69 | 24.00 | 23.44 | 23.84 | 4,457,836 | +0.49(+2.10%) |
Mar 28, 2011 | 23.18 | 23.57 | 23.16 | 23.35 | 2,631,739 | +0.23(+0.99%) |
Mar 25, 2011 | 23.04 | 23.26 | 22.91 | 23.12 | 2,371,961 | +0.18(+0.78%) |
Mar 24, 2011 | 22.90 | 23.06 | 22.55 | 22.94 | 2,370,500 | +0.20(+0.88%) |
Mar 23, 2011 | 22.59 | 22.84 | 22.29 | 22.74 | 2,612,149 | +0.00(+0.00%) |
Mar 22, 2011 | 22.73 | 22.80 | 22.49 | 22.74 | 3,744,245 | +0.02(+0.09%) |
Mar 21, 2011 | 22.60 | 22.78 | 22.52 | 22.72 | 2,693,565 | +0.75(+3.41%) |
Mar 18, 2011 | 22.30 | 22.34 | 21.85 | 21.97 | 4,521,155 | +0.05(+0.23%) |
Mar 17, 2011 | 22.29 | 22.29 | 21.58 | 21.92 | 3,687,091 | +0.11(+0.50%) |
Mar 16, 2011 | 22.24 | 22.35 | 21.60 | 21.81 | 6,495,504 | -0.44(-1.98%) |
Mar 15, 2011 | 22.08 | 22.39 | 21.98 | 22.25 | 6,582,408 | +0.03(+0.14%) |
Mar 14, 2011 | 21.96 | 22.52 | 21.86 | 22.22 | 4,803,239 | +0.00(+0.00%) |
Mar 11, 2011 | 21.99 | 22.31 | 21.17 | 22.22 | 7,756,173 | -0.12(-0.54%) |
Mar 10, 2011 | 22.60 | 23.00 | 22.20 | 22.34 | 4,426,195 | -0.63(-2.74%) |
Mar 09, 2011 | 23.14 | 23.27 | 22.82 | 22.97 | 3,197,075 | -0.23(-0.99%) |
Mar 08, 2011 | 22.87 | 23.31 | 22.74 | 23.20 | 2,227,668 | +0.41(+1.80%) |
Mar 07, 2011 | 23.06 | 23.30 | 22.58 | 22.79 | 2,311,669 | -0.16(-0.70%) |
Mar 04, 2011 | 23.10 | 23.12 | 22.79 | 22.95 | 3,118,421 | -0.15(-0.65%) |
Mar 03, 2011 | 22.98 | 23.24 | 22.81 | 23.10 | 3,762,789 | +0.75(+3.36%) |
Mar 02, 2011 | 22.40 | 22.49 | 22.02 | 22.35 | 2,860,266 | -0.06(-0.27%) |