Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.57 | 23.62 | 23.09 | 23.34 | 11,595,625 | -0.10(-0.42%) |
May 23, 2011 | 23.23 | 23.59 | 23.09 | 23.44 | 11,852,876 | -0.17(-0.71%) |
May 20, 2011 | 23.74 | 23.85 | 23.55 | 23.61 | 9,543,526 | -0.22(-0.92%) |
May 19, 2011 | 23.87 | 24.07 | 23.70 | 23.83 | 12,652,637 | -0.04(-0.16%) |
May 18, 2011 | 23.52 | 23.94 | 23.47 | 23.86 | 13,141,959 | +0.32(+1.35%) |
May 17, 2011 | 23.52 | 23.76 | 23.34 | 23.55 | 14,783,546 | +0.00(+0.00%) |
May 16, 2011 | 23.66 | 23.85 | 23.53 | 23.55 | 9,630,826 | +0.02(+0.10%) |
May 13, 2011 | 23.82 | 23.88 | 23.36 | 23.52 | 14,314,564 | -0.27(-1.11%) |
May 12, 2011 | 23.52 | 23.92 | 23.42 | 23.79 | 18,625,266 | +0.09(+0.38%) |
May 11, 2011 | 23.90 | 24.12 | 23.55 | 23.70 | 11,984,617 | -0.23(-0.98%) |
May 10, 2011 | 23.83 | 23.95 | 23.72 | 23.93 | 10,359,500 | +0.17(+0.70%) |
May 09, 2011 | 24.03 | 24.28 | 23.74 | 23.77 | 14,100,245 | -0.39(-1.63%) |
May 06, 2011 | 24.61 | 24.68 | 24.11 | 24.16 | 16,914,066 | -0.08(-0.34%) |
May 05, 2011 | 24.27 | 24.74 | 23.84 | 24.24 | 35,165,400 | -0.77(-3.09%) |
May 04, 2011 | 25.11 | 25.34 | 24.76 | 25.01 | 27,067,558 | +0.04(+0.15%) |
May 03, 2011 | 24.51 | 25.14 | 24.50 | 24.98 | 39,471,940 | +0.61(+2.52%) |
May 02, 2011 | 24.28 | 24.36 | 24.23 | 24.36 | 14,548,421 | +0.07(+0.28%) |
Apr 29, 2011 | 24.22 | 24.67 | 24.16 | 24.30 | 18,190,058 | +0.14(+0.56%) |
Apr 28, 2011 | 24.05 | 24.30 | 23.83 | 24.16 | 20,883,614 | +0.10(+0.41%) |
Apr 27, 2011 | 23.83 | 24.07 | 23.68 | 24.06 | 19,741,372 | +0.39(+1.63%) |
Apr 26, 2011 | 23.77 | 23.86 | 23.44 | 23.67 | 20,723,316 | +0.10(+0.42%) |
Apr 25, 2011 | 23.53 | 23.61 | 22.96 | 23.58 | 20,403,924 | +0.14(+0.61%) |
Apr 21, 2011 | 22.75 | 23.47 | 22.72 | 23.43 | 25,014,296 | +0.77(+3.41%) |
Apr 20, 2011 | 22.53 | 23.00 | 22.27 | 22.66 | 29,115,198 | +0.26(+1.15%) |
Apr 19, 2011 | 22.57 | 22.64 | 22.08 | 22.40 | 26,306,492 | -0.29(-1.27%) |
Apr 18, 2011 | 22.76 | 22.97 | 22.64 | 22.69 | 16,834,888 | -0.20(-0.89%) |
Apr 15, 2011 | 23.16 | 23.26 | 22.85 | 22.89 | 13,060,414 | -0.26(-1.11%) |
Apr 14, 2011 | 23.20 | 23.36 | 22.98 | 23.15 | 11,949,385 | -0.21(-0.91%) |
Apr 13, 2011 | 23.64 | 23.71 | 23.16 | 23.36 | 18,203,834 | -0.08(-0.35%) |
Apr 12, 2011 | 23.02 | 23.73 | 22.79 | 23.45 | 25,952,950 | +0.15(+0.64%) |
Apr 11, 2011 | 23.73 | 23.81 | 23.13 | 23.30 | 20,045,838 | -0.57(-2.38%) |
Apr 08, 2011 | 24.53 | 24.79 | 23.72 | 23.86 | 21,217,346 | -0.60(-2.45%) |
Apr 07, 2011 | 24.86 | 24.86 | 24.28 | 24.46 | 14,852,414 | -0.42(-1.70%) |
Apr 06, 2011 | 24.98 | 25.20 | 24.62 | 24.89 | 10,777,891 | +0.00(+0.00%) |
Apr 05, 2011 | 24.47 | 24.89 | 24.30 | 24.89 | 13,351,332 | +0.36(+1.48%) |
Apr 04, 2011 | 24.61 | 24.77 | 24.38 | 24.52 | 16,288,301 | -0.02(-0.06%) |
Apr 01, 2011 | 23.77 | 24.70 | 23.35 | 24.54 | 39,478,280 | +1.04(+4.45%) |
Mar 31, 2011 | 23.77 | 23.89 | 23.47 | 23.49 | 11,856,503 | -0.39(-1.65%) |
Mar 30, 2011 | 23.59 | 23.95 | 23.50 | 23.89 | 10,113,891 | +0.34(+1.45%) |
Mar 29, 2011 | 23.42 | 23.60 | 23.23 | 23.55 | 12,894,192 | +0.19(+0.81%) |
Mar 28, 2011 | 23.91 | 23.91 | 23.36 | 23.36 | 13,610,246 | -0.47(-1.97%) |
Mar 25, 2011 | 23.84 | 24.00 | 23.54 | 23.83 | 20,136,132 | +0.06(+0.25%) |
Mar 24, 2011 | 23.71 | 23.92 | 23.65 | 23.77 | 20,779,216 | +0.17(+0.74%) |
Mar 23, 2011 | 23.17 | 23.68 | 22.86 | 23.59 | 30,400,380 | +0.32(+1.37%) |
Mar 22, 2011 | 23.68 | 23.73 | 23.10 | 23.27 | 22,430,946 | -0.41(-1.73%) |
Mar 21, 2011 | 23.90 | 23.94 | 23.64 | 23.68 | 17,411,974 | -0.43(-1.79%) |
Mar 18, 2011 | 24.03 | 24.19 | 23.79 | 24.11 | 13,025,280 | +0.31(+1.30%) |
Mar 17, 2011 | 24.36 | 24.52 | 23.72 | 23.80 | 14,563,641 | -0.26(-1.07%) |
Mar 16, 2011 | 24.55 | 24.63 | 23.77 | 24.06 | 18,689,552 | -0.43(-1.76%) |
Mar 15, 2011 | 24.17 | 24.60 | 23.92 | 24.49 | 28,349,562 | +0.58(+2.41%) |
Mar 14, 2011 | 24.33 | 24.45 | 23.80 | 23.92 | 13,177,595 | -0.26(-1.06%) |
Mar 11, 2011 | 23.66 | 24.27 | 23.65 | 24.17 | 18,524,634 | +0.39(+1.62%) |
Mar 10, 2011 | 23.83 | 24.06 | 23.43 | 23.79 | 50,629,848 | -0.63(-2.57%) |
Mar 09, 2011 | 24.79 | 24.80 | 24.30 | 24.42 | 14,828,449 | -0.36(-1.44%) |
Mar 08, 2011 | 24.03 | 24.85 | 23.99 | 24.77 | 19,164,478 | +0.77(+3.22%) |
Mar 07, 2011 | 24.49 | 24.61 | 23.86 | 24.00 | 19,914,818 | -0.52(-2.13%) |
Mar 04, 2011 | 25.04 | 25.04 | 24.23 | 24.52 | 32,026,104 | -0.48(-1.94%) |
Mar 03, 2011 | 25.01 | 25.11 | 24.72 | 25.01 | 23,250,322 | +0.11(+0.46%) |
Mar 02, 2011 | 24.91 | 25.11 | 24.67 | 24.89 | 18,896,708 | -0.05(-0.21%) |