Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.33 | 23.48 | 23.17 | 23.18 | 4,242,096 | -0.16(-0.67%) |
May 23, 2011 | 23.47 | 23.63 | 23.31 | 23.34 | 6,980,231 | -0.44(-1.84%) |
May 20, 2011 | 24.01 | 24.12 | 23.74 | 23.77 | 5,810,281 | -0.33(-1.36%) |
May 19, 2011 | 24.16 | 24.20 | 23.89 | 24.10 | 6,121,976 | +0.00(+0.00%) |
May 18, 2011 | 24.06 | 24.12 | 23.83 | 24.10 | 4,831,659 | +0.02(+0.09%) |
May 17, 2011 | 24.09 | 24.18 | 23.94 | 24.08 | 4,492,730 | -0.07(-0.31%) |
May 16, 2011 | 23.93 | 24.39 | 23.93 | 24.15 | 4,978,870 | +0.10(+0.43%) |
May 13, 2011 | 24.47 | 24.51 | 23.97 | 24.05 | 6,473,604 | -0.46(-1.88%) |
May 12, 2011 | 24.30 | 24.53 | 24.05 | 24.51 | 8,668,134 | -0.04(-0.15%) |
May 11, 2011 | 24.81 | 24.88 | 24.41 | 24.55 | 6,134,945 | -0.33(-1.34%) |
May 10, 2011 | 24.73 | 24.99 | 24.53 | 24.88 | 4,926,458 | +0.27(+1.12%) |
May 09, 2011 | 24.81 | 24.84 | 24.43 | 24.61 | 4,818,192 | -0.22(-0.90%) |
May 06, 2011 | 25.01 | 25.10 | 24.65 | 24.83 | 5,500,090 | +0.01(+0.03%) |
May 05, 2011 | 25.14 | 25.21 | 24.67 | 24.82 | 7,074,454 | -0.42(-1.65%) |
May 04, 2011 | 25.45 | 25.53 | 25.12 | 25.24 | 5,664,477 | -0.25(-0.96%) |
May 03, 2011 | 25.18 | 25.55 | 25.15 | 25.48 | 6,898,384 | +0.32(+1.27%) |
May 02, 2011 | 25.17 | 25.21 | 25.13 | 25.16 | 5,160,807 | +0.03(+0.12%) |
Apr 29, 2011 | 25.02 | 25.34 | 24.72 | 25.13 | 9,279,074 | +0.06(+0.24%) |
Apr 28, 2011 | 24.69 | 25.33 | 24.26 | 25.07 | 15,857,200 | +1.35(+5.70%) |
Apr 27, 2011 | 23.68 | 23.78 | 23.45 | 23.72 | 6,476,320 | +0.15(+0.63%) |
Apr 26, 2011 | 23.68 | 23.80 | 23.48 | 23.57 | 5,502,740 | -0.13(-0.56%) |
Apr 25, 2011 | 23.55 | 23.74 | 23.43 | 23.71 | 5,408,316 | +0.20(+0.85%) |
Apr 21, 2011 | 23.25 | 23.51 | 23.08 | 23.51 | 4,114,378 | +0.35(+1.51%) |
Apr 20, 2011 | 23.31 | 23.40 | 23.10 | 23.16 | 4,906,689 | +0.10(+0.42%) |
Apr 19, 2011 | 23.28 | 23.28 | 23.05 | 23.06 | 5,028,366 | -0.16(-0.70%) |
Apr 18, 2011 | 23.05 | 23.25 | 22.88 | 23.22 | 5,185,278 | -0.10(-0.45%) |
Apr 15, 2011 | 23.37 | 23.50 | 23.28 | 23.33 | 5,545,642 | +0.01(+0.03%) |
Apr 14, 2011 | 23.45 | 23.49 | 23.24 | 23.32 | 4,899,488 | -0.33(-1.38%) |
Apr 13, 2011 | 23.62 | 23.68 | 23.51 | 23.65 | 6,700,534 | +0.17(+0.73%) |
Apr 12, 2011 | 23.51 | 23.56 | 23.25 | 23.48 | 4,563,410 | -0.10(-0.44%) |
Apr 11, 2011 | 23.32 | 23.61 | 23.32 | 23.58 | 5,354,597 | +0.26(+1.11%) |
Apr 08, 2011 | 23.68 | 23.74 | 23.19 | 23.32 | 4,497,852 | -0.30(-1.26%) |
Apr 07, 2011 | 23.48 | 23.66 | 23.43 | 23.62 | 4,657,484 | +0.11(+0.47%) |
Apr 06, 2011 | 23.54 | 23.63 | 23.48 | 23.51 | 4,300,041 | +0.03(+0.13%) |
Apr 05, 2011 | 23.62 | 23.63 | 23.43 | 23.48 | 4,110,806 | -0.19(-0.78%) |
Apr 04, 2011 | 23.45 | 23.70 | 23.43 | 23.66 | 4,075,815 | +0.30(+1.30%) |
Apr 01, 2011 | 23.27 | 23.47 | 23.22 | 23.36 | 8,309,383 | -0.25(-1.04%) |
Mar 31, 2011 | 23.57 | 23.89 | 23.52 | 23.60 | 5,561,104 | -0.05(-0.22%) |
Mar 30, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 3,758,826 | +0.16(+0.70%) |
Mar 29, 2011 | 23.48 | 23.59 | 23.28 | 23.49 | 4,079,879 | -0.01(-0.06%) |
Mar 28, 2011 | 23.42 | 23.58 | 23.34 | 23.51 | 3,923,854 | +0.14(+0.60%) |
Mar 25, 2011 | 23.46 | 23.51 | 23.23 | 23.37 | 5,096,512 | -0.07(-0.29%) |
Mar 24, 2011 | 23.38 | 23.45 | 23.18 | 23.43 | 3,467,635 | +0.14(+0.61%) |
Mar 23, 2011 | 23.26 | 23.40 | 23.12 | 23.29 | 4,009,612 | -0.09(-0.38%) |
Mar 22, 2011 | 23.46 | 23.64 | 23.30 | 23.38 | 5,760,511 | +0.14(+0.61%) |
Mar 21, 2011 | 23.25 | 23.28 | 23.19 | 23.24 | 4,992,663 | +0.10(+0.45%) |
Mar 18, 2011 | 23.37 | 23.51 | 23.02 | 23.14 | 7,558,947 | +0.04(+0.19%) |
Mar 17, 2011 | 23.21 | 23.25 | 22.84 | 23.09 | 5,841,582 | +0.27(+1.17%) |
Mar 16, 2011 | 23.23 | 23.28 | 22.79 | 22.82 | 9,842,357 | -0.44(-1.88%) |
Mar 15, 2011 | 23.20 | 23.38 | 23.19 | 23.26 | 8,526,700 | -0.30(-1.29%) |
Mar 14, 2011 | 23.61 | 23.69 | 23.45 | 23.57 | 6,488,801 | -0.19(-0.81%) |
Mar 11, 2011 | 23.44 | 23.82 | 23.25 | 23.76 | 5,319,025 | +0.19(+0.82%) |
Mar 10, 2011 | 23.57 | 23.76 | 23.49 | 23.57 | 5,467,719 | -0.25(-1.06%) |
Mar 09, 2011 | 23.61 | 23.91 | 23.57 | 23.82 | 6,173,046 | +0.21(+0.88%) |
Mar 08, 2011 | 23.26 | 23.64 | 23.25 | 23.61 | 4,364,681 | +0.42(+1.81%) |
Mar 07, 2011 | 23.43 | 23.49 | 23.12 | 23.19 | 4,487,383 | -0.21(-0.88%) |
Mar 04, 2011 | 23.46 | 23.67 | 23.15 | 23.40 | 6,117,163 | -0.13(-0.53%) |
Mar 03, 2011 | 23.26 | 23.60 | 23.26 | 23.52 | 6,553,518 | +0.43(+1.85%) |
Mar 02, 2011 | 23.11 | 23.23 | 23.01 | 23.09 | 6,294,135 | -0.10(-0.45%) |