Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.81 | 24.16 | 23.70 | 24.00 | 7,401,133 | +0.51(+2.19%) |
May 23, 2011 | 23.50 | 23.76 | 23.04 | 23.49 | 7,375,477 | -0.66(-2.75%) |
May 20, 2011 | 24.58 | 24.66 | 23.96 | 24.16 | 6,687,890 | -0.60(-2.44%) |
May 19, 2011 | 24.91 | 25.10 | 24.45 | 24.76 | 5,185,351 | +0.00(+0.00%) |
May 18, 2011 | 23.62 | 24.80 | 23.52 | 24.76 | 11,619,128 | +1.24(+5.26%) |
May 17, 2011 | 23.01 | 23.68 | 22.99 | 23.52 | 14,884,778 | +0.51(+2.23%) |
May 16, 2011 | 23.14 | 23.70 | 22.79 | 23.01 | 16,700,112 | -0.95(-3.98%) |
May 13, 2011 | 25.14 | 25.21 | 23.77 | 23.96 | 7,678,687 | -1.00(-3.99%) |
May 12, 2011 | 25.36 | 25.56 | 24.86 | 24.96 | 6,693,340 | -0.54(-2.11%) |
May 11, 2011 | 25.67 | 26.15 | 25.04 | 25.50 | 11,001,505 | -0.01(-0.05%) |
May 10, 2011 | 25.38 | 25.67 | 25.21 | 25.51 | 8,269,236 | +0.45(+1.78%) |
May 09, 2011 | 24.81 | 25.54 | 24.78 | 25.06 | 7,460,735 | +0.25(+1.02%) |
May 06, 2011 | 25.21 | 25.84 | 24.69 | 24.81 | 12,003,010 | -0.34(-1.37%) |
May 05, 2011 | 25.81 | 26.20 | 24.93 | 25.15 | 8,528,450 | -0.71(-2.76%) |
May 04, 2011 | 26.82 | 26.89 | 25.36 | 25.86 | 8,222,410 | -1.05(-3.90%) |
May 03, 2011 | 27.60 | 27.95 | 26.85 | 26.92 | 7,035,712 | -0.63(-2.30%) |
May 02, 2011 | 27.40 | 27.62 | 27.36 | 27.55 | 10,531,592 | +0.68(+2.52%) |
Apr 29, 2011 | 26.97 | 27.39 | 26.73 | 26.87 | 6,153,404 | +0.04(+0.13%) |
Apr 28, 2011 | 26.44 | 26.90 | 26.34 | 26.84 | 6,023,599 | +0.45(+1.69%) |
Apr 27, 2011 | 26.57 | 26.82 | 26.21 | 26.39 | 5,142,591 | -0.05(-0.21%) |
Apr 26, 2011 | 26.29 | 26.57 | 25.96 | 26.44 | 4,587,775 | +0.32(+1.23%) |
Apr 25, 2011 | 25.94 | 26.41 | 25.62 | 26.12 | 3,551,314 | +0.32(+1.24%) |
Apr 21, 2011 | 25.39 | 25.85 | 25.32 | 25.80 | 3,932,897 | +0.44(+1.74%) |
Apr 20, 2011 | 25.04 | 25.36 | 24.98 | 25.36 | 3,945,348 | +0.74(+2.99%) |
Apr 19, 2011 | 24.19 | 24.80 | 24.07 | 24.63 | 5,113,635 | +0.43(+1.80%) |
Apr 18, 2011 | 24.57 | 24.83 | 24.04 | 24.19 | 3,753,676 | -0.57(-2.32%) |
Apr 15, 2011 | 24.41 | 24.87 | 24.15 | 24.77 | 3,433,321 | +0.36(+1.46%) |
Apr 14, 2011 | 24.40 | 24.54 | 23.93 | 24.41 | 2,660,327 | -0.13(-0.52%) |
Apr 13, 2011 | 24.60 | 24.69 | 24.21 | 24.54 | 4,098,558 | +0.06(+0.25%) |
Apr 12, 2011 | 25.38 | 25.53 | 24.37 | 24.48 | 6,947,308 | -1.18(-4.61%) |
Apr 11, 2011 | 25.73 | 26.09 | 25.25 | 25.66 | 3,912,417 | -0.05(-0.21%) |
Apr 08, 2011 | 25.11 | 26.14 | 25.06 | 25.71 | 8,050,801 | +0.65(+2.60%) |
Apr 07, 2011 | 25.14 | 25.21 | 24.59 | 25.06 | 5,358,488 | -0.07(-0.26%) |
Apr 06, 2011 | 25.00 | 25.39 | 24.92 | 25.13 | 4,894,941 | +0.16(+0.65%) |
Apr 05, 2011 | 24.44 | 25.07 | 24.33 | 24.97 | 4,235,715 | +0.42(+1.70%) |
Apr 04, 2011 | 24.46 | 24.76 | 24.37 | 24.55 | 3,299,944 | +0.23(+0.94%) |
Apr 01, 2011 | 24.15 | 24.32 | 23.89 | 24.32 | 6,798,677 | +0.43(+1.82%) |
Mar 31, 2011 | 23.95 | 24.23 | 23.72 | 23.88 | 5,888,194 | -0.08(-0.33%) |
Mar 30, 2011 | 24.39 | 24.39 | 23.85 | 23.96 | 4,888,187 | -0.28(-1.15%) |
Mar 29, 2011 | 24.12 | 24.60 | 24.10 | 24.24 | 3,483,424 | -0.04(-0.17%) |
Mar 28, 2011 | 24.46 | 24.65 | 23.81 | 24.28 | 5,849,839 | -0.09(-0.37%) |
Mar 25, 2011 | 24.40 | 24.68 | 24.11 | 24.37 | 2,473,642 | -0.02(-0.07%) |
Mar 24, 2011 | 24.16 | 24.52 | 24.00 | 24.39 | 3,067,524 | +0.31(+1.30%) |
Mar 23, 2011 | 23.45 | 24.14 | 23.26 | 24.08 | 2,134,841 | +0.50(+2.10%) |
Mar 22, 2011 | 23.93 | 23.97 | 23.36 | 23.58 | 2,373,906 | -0.37(-1.56%) |
Mar 21, 2011 | 23.73 | 24.16 | 23.66 | 23.96 | 4,654,207 | +0.77(+3.31%) |
Mar 18, 2011 | 23.87 | 23.90 | 23.07 | 23.19 | 4,645,935 | -0.36(-1.51%) |
Mar 17, 2011 | 23.45 | 23.74 | 23.41 | 23.55 | 2,527,265 | +0.34(+1.46%) |
Mar 16, 2011 | 23.02 | 23.80 | 22.94 | 23.21 | 5,086,500 | +0.09(+0.39%) |
Mar 15, 2011 | 23.01 | 23.33 | 22.91 | 23.12 | 6,118,353 | -0.55(-2.32%) |
Mar 14, 2011 | 23.60 | 24.40 | 23.40 | 23.67 | 2,899,633 | +0.02(+0.08%) |
Mar 11, 2011 | 23.58 | 23.95 | 23.07 | 23.65 | 6,568,029 | -0.32(-1.34%) |
Mar 10, 2011 | 24.39 | 24.76 | 23.27 | 23.97 | 12,187,722 | -0.73(-2.96%) |
Mar 09, 2011 | 24.71 | 24.83 | 24.34 | 24.70 | 4,468,115 | +0.10(+0.42%) |
Mar 08, 2011 | 23.99 | 24.81 | 23.77 | 24.60 | 5,413,569 | +0.54(+2.26%) |
Mar 07, 2011 | 24.27 | 24.34 | 23.83 | 24.05 | 7,192,545 | +0.11(+0.48%) |
Mar 04, 2011 | 24.28 | 24.34 | 23.76 | 23.94 | 7,134,636 | +0.05(+0.20%) |
Mar 03, 2011 | 23.34 | 24.07 | 23.34 | 23.89 | 9,204,028 | +0.90(+3.91%) |
Mar 02, 2011 | 22.46 | 23.30 | 22.25 | 22.99 | 6,508,439 | +0.61(+2.73%) |