Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.27 | 25.53 | 25.27 | 25.43 | 2,581,446 | +0.18(+0.70%) |
May 23, 2011 | 25.06 | 25.32 | 25.06 | 25.25 | 2,575,867 | -0.25(-0.98%) |
May 20, 2011 | 25.60 | 25.68 | 25.37 | 25.50 | 3,417,415 | -0.09(-0.34%) |
May 19, 2011 | 25.53 | 25.72 | 25.43 | 25.59 | 1,964,237 | +0.15(+0.60%) |
May 18, 2011 | 25.07 | 25.47 | 24.87 | 25.44 | 1,423,450 | +0.42(+1.66%) |
May 17, 2011 | 24.87 | 25.10 | 24.67 | 25.02 | 1,858,842 | +0.05(+0.22%) |
May 16, 2011 | 24.84 | 25.37 | 24.70 | 24.97 | 1,539,591 | +0.20(+0.79%) |
May 13, 2011 | 25.17 | 25.25 | 24.76 | 24.77 | 1,631,325 | -0.33(-1.31%) |
May 12, 2011 | 25.09 | 25.29 | 24.92 | 25.10 | 1,772,484 | -0.13(-0.52%) |
May 11, 2011 | 25.50 | 25.50 | 25.08 | 25.23 | 2,110,967 | -0.28(-1.09%) |
May 10, 2011 | 25.06 | 25.53 | 24.98 | 25.51 | 1,888,943 | +0.53(+2.13%) |
May 09, 2011 | 24.44 | 24.99 | 24.29 | 24.98 | 1,813,627 | +0.54(+2.22%) |
May 06, 2011 | 25.09 | 25.22 | 24.32 | 24.43 | 1,831,155 | -0.16(-0.64%) |
May 05, 2011 | 24.47 | 25.01 | 24.15 | 24.59 | 1,823,882 | +0.06(+0.24%) |
May 04, 2011 | 25.01 | 25.05 | 24.51 | 24.53 | 1,646,889 | -0.50(-1.99%) |
May 03, 2011 | 25.48 | 25.76 | 24.70 | 25.03 | 1,720,871 | -0.52(-2.03%) |
May 02, 2011 | 25.46 | 25.61 | 25.44 | 25.55 | 1,514,702 | -0.02(-0.10%) |
Apr 29, 2011 | 25.59 | 25.64 | 25.10 | 25.57 | 2,037,932 | +0.08(+0.30%) |
Apr 28, 2011 | 25.07 | 25.65 | 25.06 | 25.50 | 1,851,585 | +0.38(+1.52%) |
Apr 27, 2011 | 25.03 | 25.15 | 24.68 | 25.11 | 1,715,191 | +0.15(+0.60%) |
Apr 26, 2011 | 24.63 | 25.00 | 24.45 | 24.96 | 1,697,471 | +0.36(+1.46%) |
Apr 25, 2011 | 24.60 | 24.78 | 24.51 | 24.61 | 1,332,294 | +0.10(+0.41%) |
Apr 21, 2011 | 24.40 | 24.53 | 24.20 | 24.50 | 1,863,608 | +0.13(+0.52%) |
Apr 20, 2011 | 24.57 | 24.57 | 24.14 | 24.38 | 1,989,479 | +0.19(+0.78%) |
Apr 19, 2011 | 23.95 | 24.37 | 23.95 | 24.19 | 1,759,682 | +0.28(+1.17%) |
Apr 18, 2011 | 23.80 | 23.99 | 23.67 | 23.91 | 1,745,269 | -0.24(-1.00%) |
Apr 15, 2011 | 23.84 | 24.16 | 23.74 | 24.15 | 1,798,157 | +0.36(+1.51%) |
Apr 14, 2011 | 23.12 | 23.82 | 23.03 | 23.79 | 2,156,842 | +0.49(+2.10%) |
Apr 13, 2011 | 23.36 | 23.44 | 23.19 | 23.30 | 1,615,844 | +0.09(+0.38%) |
Apr 12, 2011 | 22.95 | 23.28 | 22.95 | 23.22 | 2,392,957 | +0.15(+0.63%) |
Apr 11, 2011 | 23.08 | 23.39 | 22.91 | 23.07 | 1,489,300 | -0.01(-0.04%) |
Apr 08, 2011 | 23.42 | 23.49 | 22.95 | 23.08 | 1,480,852 | -0.16(-0.67%) |
Apr 07, 2011 | 23.60 | 23.62 | 23.11 | 23.23 | 1,943,837 | -0.46(-1.92%) |
Apr 06, 2011 | 23.85 | 23.86 | 23.50 | 23.69 | 1,066,330 | -0.01(-0.06%) |
Apr 05, 2011 | 23.51 | 23.91 | 23.41 | 23.70 | 1,456,779 | +0.23(+0.99%) |
Apr 04, 2011 | 23.79 | 23.93 | 23.33 | 23.47 | 2,048,703 | -0.30(-1.28%) |
Apr 01, 2011 | 24.08 | 24.31 | 23.61 | 23.78 | 1,684,244 | -0.20(-0.85%) |
Mar 31, 2011 | 23.59 | 23.99 | 23.58 | 23.98 | 2,052,530 | +0.31(+1.31%) |
Mar 30, 2011 | 23.68 | 23.69 | 23.64 | 23.67 | 1,673,157 | +0.56(+2.41%) |
Mar 29, 2011 | 23.06 | 23.24 | 22.67 | 23.11 | 1,576,180 | +0.01(+0.04%) |
Mar 28, 2011 | 23.30 | 23.32 | 23.05 | 23.10 | 1,075,418 | -0.14(-0.60%) |
Mar 25, 2011 | 23.05 | 23.50 | 22.83 | 23.24 | 1,190,228 | +0.25(+1.09%) |
Mar 24, 2011 | 22.89 | 23.06 | 22.48 | 22.99 | 1,598,209 | +0.21(+0.91%) |
Mar 23, 2011 | 23.16 | 23.17 | 22.64 | 22.78 | 2,473,868 | -0.40(-1.73%) |
Mar 22, 2011 | 23.65 | 23.69 | 23.10 | 23.19 | 969,172 | -0.46(-1.92%) |
Mar 21, 2011 | 23.64 | 23.74 | 23.60 | 23.64 | 1,488,380 | +0.46(+2.01%) |
Mar 18, 2011 | 22.90 | 23.40 | 22.68 | 23.18 | 3,072,293 | +0.50(+2.20%) |
Mar 17, 2011 | 22.90 | 23.07 | 22.52 | 22.68 | 1,793,113 | +0.19(+0.86%) |
Mar 16, 2011 | 22.70 | 22.71 | 22.28 | 22.48 | 2,931,867 | -0.47(-2.05%) |
Mar 15, 2011 | 22.80 | 23.20 | 22.80 | 22.95 | 1,930,086 | +0.08(+0.34%) |
Mar 14, 2011 | 23.17 | 23.24 | 22.82 | 22.88 | 1,529,937 | -0.48(-2.05%) |
Mar 11, 2011 | 22.79 | 23.40 | 22.75 | 23.36 | 1,159,142 | +0.42(+1.84%) |
Mar 10, 2011 | 22.81 | 23.10 | 22.67 | 22.93 | 1,711,392 | -0.20(-0.88%) |
Mar 09, 2011 | 23.23 | 23.37 | 22.98 | 23.14 | 2,324,424 | -0.09(-0.40%) |
Mar 08, 2011 | 23.16 | 23.38 | 22.78 | 23.23 | 3,833,765 | +0.18(+0.78%) |
Mar 07, 2011 | 23.58 | 23.64 | 22.88 | 23.05 | 3,282,312 | -0.36(-1.55%) |
Mar 04, 2011 | 23.87 | 24.00 | 23.32 | 23.41 | 2,112,650 | -0.49(-2.05%) |
Mar 03, 2011 | 23.73 | 24.10 | 23.71 | 23.90 | 1,814,949 | +0.39(+1.67%) |
Mar 02, 2011 | 23.58 | 23.76 | 23.21 | 23.51 | 1,820,046 | -0.08(-0.35%) |