Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.93 | 26.25 | 25.89 | 26.09 | 3,959,033 | +0.23(+0.87%) |
May 23, 2011 | 25.87 | 25.93 | 25.68 | 25.86 | 3,307,382 | -0.23(-0.87%) |
May 20, 2011 | 26.00 | 26.30 | 25.95 | 26.09 | 2,605,097 | +0.01(+0.03%) |
May 19, 2011 | 26.27 | 26.30 | 25.91 | 26.08 | 3,084,023 | -0.16(-0.60%) |
May 18, 2011 | 26.26 | 26.36 | 26.10 | 26.23 | 2,478,278 | +0.00(+0.00%) |
May 17, 2011 | 26.16 | 26.47 | 26.03 | 26.23 | 3,786,403 | +0.10(+0.40%) |
May 16, 2011 | 26.03 | 26.44 | 25.99 | 26.13 | 4,095,204 | +0.07(+0.26%) |
May 13, 2011 | 26.13 | 26.21 | 25.81 | 26.06 | 2,547,572 | -0.17(-0.66%) |
May 12, 2011 | 25.69 | 26.38 | 25.58 | 26.23 | 4,613,008 | +0.60(+2.32%) |
May 11, 2011 | 25.33 | 26.09 | 25.32 | 25.64 | 4,753,943 | +0.33(+1.30%) |
May 10, 2011 | 25.20 | 25.39 | 25.03 | 25.31 | 2,958,345 | +0.14(+0.55%) |
May 09, 2011 | 25.14 | 25.28 | 24.92 | 25.17 | 4,166,153 | +0.10(+0.38%) |
May 06, 2011 | 25.01 | 25.22 | 24.92 | 25.08 | 4,424,314 | +0.28(+1.15%) |
May 05, 2011 | 25.63 | 25.86 | 24.61 | 24.79 | 12,610,094 | -1.39(-5.31%) |
May 04, 2011 | 26.65 | 27.00 | 26.02 | 26.18 | 10,830,970 | -0.51(-1.91%) |
May 03, 2011 | 26.35 | 27.29 | 26.19 | 26.69 | 11,094,632 | +1.16(+4.53%) |
May 02, 2011 | 25.55 | 25.60 | 25.48 | 25.53 | 3,939,155 | +0.16(+0.65%) |
Apr 29, 2011 | 25.36 | 25.40 | 25.06 | 25.37 | 2,783,392 | -0.01(-0.03%) |
Apr 28, 2011 | 25.22 | 25.58 | 25.21 | 25.38 | 3,283,994 | +0.10(+0.38%) |
Apr 27, 2011 | 25.01 | 25.36 | 24.84 | 25.28 | 2,560,269 | +0.28(+1.14%) |
Apr 26, 2011 | 24.76 | 25.01 | 24.72 | 25.00 | 3,152,071 | +0.36(+1.47%) |
Apr 25, 2011 | 24.74 | 24.75 | 24.57 | 24.63 | 2,441,480 | -0.31(-1.25%) |
Apr 21, 2011 | 24.95 | 25.15 | 24.85 | 24.95 | 3,183,324 | +0.03(+0.14%) |
Apr 20, 2011 | 24.63 | 24.95 | 24.56 | 24.91 | 5,352,773 | +0.55(+2.27%) |
Apr 19, 2011 | 24.50 | 24.60 | 24.25 | 24.36 | 3,194,114 | -0.05(-0.21%) |
Apr 18, 2011 | 24.28 | 24.59 | 23.93 | 24.41 | 3,617,758 | -0.06(-0.25%) |
Apr 15, 2011 | 24.47 | 24.64 | 24.30 | 24.47 | 3,907,236 | +0.11(+0.46%) |
Apr 14, 2011 | 24.05 | 24.43 | 23.93 | 24.36 | 2,780,030 | +0.18(+0.75%) |
Apr 13, 2011 | 24.22 | 24.22 | 23.79 | 24.18 | 3,538,479 | +0.03(+0.14%) |
Apr 12, 2011 | 23.92 | 24.24 | 23.92 | 24.14 | 2,415,422 | -0.04(-0.18%) |
Apr 11, 2011 | 24.23 | 24.28 | 24.00 | 24.19 | 2,911,889 | +0.03(+0.11%) |
Apr 08, 2011 | 24.02 | 24.23 | 23.87 | 24.16 | 2,703,382 | +0.14(+0.57%) |
Apr 07, 2011 | 24.11 | 24.11 | 23.81 | 24.02 | 3,132,819 | -0.08(-0.32%) |
Apr 06, 2011 | 23.80 | 24.19 | 23.62 | 24.10 | 4,840,349 | +0.45(+1.90%) |
Apr 05, 2011 | 23.68 | 23.72 | 23.54 | 23.65 | 3,575,936 | -0.11(-0.47%) |
Apr 04, 2011 | 23.71 | 23.83 | 23.54 | 23.76 | 3,241,564 | +0.05(+0.22%) |
Apr 01, 2011 | 23.39 | 23.77 | 23.37 | 23.71 | 4,037,138 | +0.36(+1.55%) |
Mar 31, 2011 | 23.94 | 23.94 | 23.31 | 23.35 | 4,427,654 | -0.66(-2.73%) |
Mar 30, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 2,632,372 | +0.46(+1.94%) |
Mar 29, 2011 | 23.45 | 23.59 | 23.23 | 23.55 | 3,975,835 | +0.10(+0.44%) |
Mar 28, 2011 | 23.66 | 23.79 | 23.43 | 23.44 | 2,622,678 | -0.24(-1.02%) |
Mar 25, 2011 | 23.77 | 23.84 | 23.57 | 23.68 | 2,402,192 | +0.00(+0.00%) |
Mar 24, 2011 | 23.45 | 23.78 | 23.40 | 23.68 | 3,174,354 | +0.25(+1.07%) |
Mar 23, 2011 | 23.21 | 23.50 | 22.98 | 23.43 | 3,448,802 | +0.16(+0.67%) |
Mar 22, 2011 | 23.50 | 23.62 | 23.24 | 23.28 | 2,311,602 | -0.22(-0.96%) |
Mar 21, 2011 | 23.56 | 23.58 | 23.31 | 23.50 | 3,975,243 | +0.54(+2.37%) |
Mar 18, 2011 | 22.93 | 23.08 | 22.81 | 22.96 | 3,677,197 | +0.29(+1.30%) |
Mar 17, 2011 | 22.81 | 22.99 | 22.55 | 22.67 | 2,087,552 | +0.08(+0.34%) |
Mar 16, 2011 | 22.99 | 23.03 | 22.58 | 22.59 | 3,711,814 | -0.52(-2.24%) |
Mar 15, 2011 | 23.11 | 23.34 | 23.06 | 23.11 | 5,358,773 | -0.04(-0.19%) |
Mar 14, 2011 | 23.16 | 23.34 | 22.93 | 23.15 | 3,846,844 | -0.30(-1.29%) |
Mar 11, 2011 | 23.52 | 23.62 | 23.24 | 23.45 | 3,499,859 | -0.15(-0.62%) |
Mar 10, 2011 | 23.76 | 23.88 | 23.50 | 23.60 | 3,226,715 | -0.34(-1.41%) |
Mar 09, 2011 | 23.58 | 23.94 | 23.49 | 23.94 | 3,282,196 | +0.36(+1.54%) |
Mar 08, 2011 | 23.53 | 23.67 | 23.41 | 23.57 | 3,048,260 | +0.03(+0.11%) |
Mar 07, 2011 | 23.63 | 23.77 | 23.34 | 23.55 | 3,864,667 | -0.07(-0.29%) |
Mar 04, 2011 | 23.87 | 24.00 | 23.36 | 23.62 | 4,336,657 | -0.32(-1.33%) |
Mar 03, 2011 | 23.83 | 24.06 | 23.80 | 23.94 | 3,169,720 | +0.18(+0.76%) |
Mar 02, 2011 | 23.66 | 23.81 | 23.53 | 23.75 | 3,266,189 | +0.09(+0.37%) |