Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.55 | 21.80 | 21.39 | 21.74 | 8,208,319 | +0.28(+1.31%) |
May 23, 2011 | 22.04 | 22.14 | 21.46 | 21.46 | 8,140,233 | -0.86(-3.87%) |
May 20, 2011 | 22.67 | 22.75 | 22.26 | 22.32 | 5,574,271 | -0.43(-1.88%) |
May 19, 2011 | 23.05 | 23.24 | 22.60 | 22.75 | 4,887,238 | -0.19(-0.85%) |
May 18, 2011 | 22.72 | 23.46 | 22.69 | 22.95 | 7,035,429 | +0.17(+0.72%) |
May 17, 2011 | 23.44 | 23.47 | 22.56 | 22.78 | 6,437,374 | -0.83(-3.50%) |
May 16, 2011 | 23.73 | 23.91 | 23.55 | 23.61 | 2,977,099 | -0.30(-1.26%) |
May 13, 2011 | 24.17 | 24.21 | 23.72 | 23.91 | 3,849,909 | -0.19(-0.81%) |
May 12, 2011 | 24.00 | 24.16 | 23.67 | 24.10 | 3,466,753 | -0.03(-0.12%) |
May 11, 2011 | 24.32 | 24.35 | 23.80 | 24.13 | 3,324,084 | -0.13(-0.52%) |
May 10, 2011 | 24.34 | 24.53 | 24.13 | 24.26 | 3,192,033 | -0.01(-0.04%) |
May 09, 2011 | 24.29 | 24.49 | 24.19 | 24.27 | 2,299,495 | -0.01(-0.04%) |
May 06, 2011 | 24.41 | 24.60 | 24.17 | 24.28 | 4,318,538 | +0.27(+1.13%) |
May 05, 2011 | 24.02 | 24.55 | 23.87 | 24.01 | 3,051,681 | -0.22(-0.92%) |
May 04, 2011 | 24.69 | 24.70 | 23.88 | 24.23 | 4,964,406 | -0.45(-1.81%) |
May 03, 2011 | 24.68 | 24.97 | 24.35 | 24.68 | 4,917,690 | -0.50(-1.97%) |
May 02, 2011 | 25.19 | 25.25 | 25.13 | 25.17 | 2,049,499 | -0.18(-0.73%) |
Apr 29, 2011 | 25.16 | 25.62 | 25.12 | 25.36 | 2,812,819 | +0.25(+1.01%) |
Apr 28, 2011 | 25.10 | 25.34 | 24.95 | 25.10 | 2,032,601 | +0.00(+0.00%) |
Apr 27, 2011 | 25.10 | 25.25 | 24.81 | 25.10 | 4,076,678 | +0.07(+0.27%) |
Apr 26, 2011 | 24.99 | 25.60 | 24.96 | 25.03 | 3,256,239 | +0.21(+0.86%) |
Apr 25, 2011 | 24.65 | 24.93 | 24.53 | 24.82 | 4,119,741 | -0.03(-0.12%) |
Apr 21, 2011 | 24.87 | 24.99 | 24.54 | 24.85 | 4,571,772 | +0.07(+0.27%) |
Apr 20, 2011 | 23.83 | 24.88 | 23.77 | 24.78 | 9,372,759 | -0.27(-1.09%) |
Apr 19, 2011 | 25.07 | 25.47 | 24.96 | 25.05 | 5,110,352 | +0.01(+0.04%) |
Apr 18, 2011 | 25.06 | 25.20 | 24.79 | 25.04 | 3,230,633 | -0.47(-1.83%) |
Apr 15, 2011 | 25.70 | 25.86 | 25.37 | 25.51 | 3,997,357 | -0.01(-0.04%) |
Apr 14, 2011 | 25.20 | 25.72 | 24.94 | 25.52 | 3,236,090 | -0.32(-1.24%) |
Apr 13, 2011 | 26.31 | 26.31 | 25.57 | 25.84 | 1,864,199 | -0.27(-1.04%) |
Apr 12, 2011 | 26.18 | 26.41 | 25.83 | 26.11 | 4,030,987 | -0.29(-1.10%) |
Apr 11, 2011 | 26.44 | 26.74 | 26.18 | 26.40 | 3,585,787 | +0.01(+0.04%) |
Apr 08, 2011 | 27.14 | 27.39 | 26.26 | 26.39 | 3,241,697 | -0.64(-2.37%) |
Apr 07, 2011 | 27.16 | 27.44 | 26.91 | 27.04 | 2,861,162 | -0.18(-0.68%) |
Apr 06, 2011 | 27.58 | 27.83 | 26.94 | 27.22 | 3,024,272 | -0.09(-0.32%) |
Apr 05, 2011 | 26.65 | 27.43 | 26.49 | 27.31 | 3,857,771 | +0.50(+1.85%) |
Apr 04, 2011 | 26.72 | 26.83 | 26.49 | 26.81 | 2,600,225 | +0.19(+0.73%) |
Apr 01, 2011 | 26.94 | 27.16 | 26.46 | 26.62 | 3,359,823 | +0.01(+0.04%) |
Mar 31, 2011 | 26.33 | 26.73 | 26.09 | 26.61 | 2,578,274 | +0.23(+0.88%) |
Mar 30, 2011 | 26.38 | 26.38 | 26.38 | 26.38 | 1,927,251 | +0.16(+0.59%) |
Mar 29, 2011 | 26.07 | 26.30 | 25.79 | 26.22 | 1,688,188 | +0.08(+0.30%) |
Mar 28, 2011 | 26.39 | 26.54 | 26.00 | 26.14 | 1,889,312 | -0.10(-0.37%) |
Mar 25, 2011 | 26.63 | 26.79 | 26.19 | 26.24 | 3,429,906 | -0.29(-1.10%) |
Mar 24, 2011 | 26.90 | 26.97 | 26.26 | 26.53 | 3,236,891 | -0.16(-0.58%) |
Mar 23, 2011 | 26.02 | 26.83 | 25.78 | 26.69 | 5,358,154 | +1.07(+4.17%) |
Mar 22, 2011 | 26.10 | 26.21 | 25.57 | 25.62 | 3,039,625 | +0.07(+0.27%) |
Mar 21, 2011 | 25.85 | 26.17 | 25.55 | 25.55 | 4,445,973 | +0.78(+3.14%) |
Mar 18, 2011 | 25.03 | 25.26 | 24.59 | 24.77 | 3,989,039 | +0.19(+0.79%) |
Mar 17, 2011 | 24.78 | 24.99 | 24.46 | 24.58 | 3,668,199 | +0.24(+1.00%) |
Mar 16, 2011 | 24.74 | 24.86 | 23.85 | 24.34 | 7,449,263 | -0.56(-2.26%) |
Mar 15, 2011 | 24.63 | 25.11 | 24.60 | 24.90 | 6,429,101 | -0.68(-2.66%) |
Mar 14, 2011 | 25.55 | 25.68 | 25.16 | 25.58 | 3,320,094 | -0.32(-1.24%) |
Mar 11, 2011 | 25.54 | 25.99 | 25.35 | 25.90 | 2,921,185 | +0.17(+0.64%) |
Mar 10, 2011 | 26.26 | 26.60 | 25.72 | 25.73 | 5,450,470 | -1.01(-3.78%) |
Mar 09, 2011 | 26.39 | 26.78 | 26.20 | 26.74 | 4,111,714 | +0.22(+0.84%) |
Mar 08, 2011 | 25.81 | 26.64 | 25.61 | 26.52 | 4,448,216 | +0.66(+2.55%) |
Mar 07, 2011 | 26.34 | 26.72 | 25.58 | 25.86 | 4,752,398 | -0.34(-1.30%) |
Mar 04, 2011 | 26.46 | 26.51 | 25.86 | 26.20 | 2,799,788 | +0.21(+0.82%) |
Mar 03, 2011 | 25.93 | 26.80 | 25.87 | 25.99 | 4,512,336 | +0.49(+1.90%) |
Mar 02, 2011 | 25.38 | 25.79 | 25.24 | 25.50 | 3,755,701 | +0.02(+0.08%) |