Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.23 | 22.32 | 22.09 | 22.10 | 6,172,785 | -0.01(-0.03%) |
May 23, 2011 | 22.08 | 22.23 | 21.97 | 22.11 | 10,530,813 | -0.21(-0.93%) |
May 20, 2011 | 22.46 | 22.53 | 22.20 | 22.31 | 9,079,066 | -0.16(-0.73%) |
May 19, 2011 | 22.77 | 22.77 | 22.21 | 22.48 | 15,875,636 | -0.19(-0.85%) |
May 18, 2011 | 22.71 | 22.82 | 22.59 | 22.67 | 11,543,615 | -0.04(-0.16%) |
May 17, 2011 | 22.75 | 22.83 | 22.60 | 22.71 | 9,755,187 | -0.03(-0.13%) |
May 16, 2011 | 22.86 | 22.95 | 22.73 | 22.73 | 8,250,491 | -0.13(-0.59%) |
May 13, 2011 | 22.90 | 23.06 | 22.80 | 22.87 | 12,259,796 | -0.07(-0.31%) |
May 12, 2011 | 23.18 | 23.19 | 22.75 | 22.94 | 13,608,682 | -0.20(-0.86%) |
May 11, 2011 | 23.00 | 23.61 | 22.98 | 23.14 | 15,883,056 | -0.59(-2.48%) |
May 10, 2011 | 23.96 | 24.09 | 23.49 | 23.73 | 16,341,769 | -0.50(-2.05%) |
May 09, 2011 | 24.24 | 24.28 | 24.05 | 24.23 | 6,715,445 | +0.10(+0.41%) |
May 06, 2011 | 24.37 | 24.46 | 23.94 | 24.13 | 8,279,044 | -0.08(-0.32%) |
May 05, 2011 | 24.52 | 24.62 | 24.16 | 24.20 | 13,318,593 | -0.45(-1.84%) |
May 04, 2011 | 24.72 | 24.91 | 24.43 | 24.66 | 14,430,101 | +0.15(+0.61%) |
May 03, 2011 | 25.65 | 25.67 | 24.47 | 24.51 | 19,019,744 | -1.77(-6.73%) |
May 02, 2011 | 26.22 | 26.29 | 26.21 | 26.28 | 9,777,314 | -0.01(-0.05%) |
Apr 29, 2011 | 26.02 | 26.34 | 25.78 | 26.29 | 8,005,449 | +0.48(+1.87%) |
Apr 28, 2011 | 25.82 | 26.02 | 25.57 | 25.81 | 5,957,213 | +0.02(+0.08%) |
Apr 27, 2011 | 25.86 | 25.87 | 25.40 | 25.79 | 6,199,090 | -0.03(-0.11%) |
Apr 26, 2011 | 25.52 | 25.85 | 25.39 | 25.82 | 5,250,149 | +0.47(+1.85%) |
Apr 25, 2011 | 25.57 | 25.58 | 25.24 | 25.35 | 3,743,632 | -0.26(-1.00%) |
Apr 21, 2011 | 25.53 | 25.64 | 25.42 | 25.60 | 4,068,999 | +0.17(+0.67%) |
Apr 20, 2011 | 25.16 | 25.46 | 25.12 | 25.43 | 6,559,300 | +0.60(+2.43%) |
Apr 19, 2011 | 24.48 | 24.84 | 24.42 | 24.83 | 7,288,871 | +0.36(+1.48%) |
Apr 18, 2011 | 24.46 | 24.64 | 24.30 | 24.47 | 7,561,859 | -0.27(-1.09%) |
Apr 15, 2011 | 24.99 | 25.11 | 24.72 | 24.74 | 7,714,009 | -0.15(-0.60%) |
Apr 14, 2011 | 24.99 | 25.08 | 24.84 | 24.89 | 5,926,206 | -0.07(-0.28%) |
Apr 13, 2011 | 25.28 | 25.40 | 24.94 | 24.96 | 5,890,877 | -0.28(-1.13%) |
Apr 12, 2011 | 25.13 | 25.33 | 25.11 | 25.24 | 5,546,535 | -0.02(-0.08%) |
Apr 11, 2011 | 25.17 | 25.45 | 25.14 | 25.26 | 5,605,207 | +0.21(+0.85%) |
Apr 08, 2011 | 25.80 | 25.82 | 25.01 | 25.05 | 9,611,348 | -0.85(-3.29%) |
Apr 07, 2011 | 25.93 | 26.02 | 25.67 | 25.90 | 5,411,451 | -0.06(-0.25%) |
Apr 06, 2011 | 26.34 | 26.39 | 25.90 | 25.97 | 8,585,816 | -0.33(-1.24%) |
Apr 05, 2011 | 26.11 | 26.39 | 25.99 | 26.29 | 7,113,354 | +0.21(+0.82%) |
Apr 04, 2011 | 26.21 | 26.21 | 25.91 | 26.08 | 5,382,719 | +0.17(+0.66%) |
Apr 01, 2011 | 26.05 | 26.10 | 25.64 | 25.91 | 6,971,378 | +0.33(+1.31%) |
Mar 31, 2011 | 25.58 | 25.97 | 25.50 | 25.58 | 9,942,469 | +0.05(+0.19%) |
Mar 30, 2011 | 25.54 | 25.65 | 25.36 | 25.53 | 4,997,115 | +0.16(+0.62%) |
Mar 29, 2011 | 25.02 | 25.37 | 25.01 | 25.37 | 4,804,005 | +0.26(+1.05%) |
Mar 28, 2011 | 25.16 | 25.43 | 25.06 | 25.11 | 5,472,489 | +0.04(+0.14%) |
Mar 25, 2011 | 25.28 | 25.39 | 24.94 | 25.07 | 12,232,823 | -0.55(-2.13%) |
Mar 24, 2011 | 25.65 | 25.83 | 25.42 | 25.62 | 6,294,702 | -0.03(-0.11%) |
Mar 23, 2011 | 25.58 | 25.76 | 25.50 | 25.65 | 6,264,240 | +0.05(+0.19%) |
Mar 22, 2011 | 25.66 | 25.75 | 25.38 | 25.60 | 11,980,632 | +0.11(+0.45%) |
Mar 21, 2011 | 25.42 | 25.55 | 25.42 | 25.48 | 7,307,501 | +0.65(+2.63%) |
Mar 18, 2011 | 24.97 | 25.06 | 24.72 | 24.83 | 7,309,719 | +0.15(+0.60%) |
Mar 17, 2011 | 25.07 | 25.11 | 24.62 | 24.68 | 6,909,044 | +0.22(+0.90%) |
Mar 16, 2011 | 25.13 | 25.14 | 24.23 | 24.46 | 10,957,094 | -0.75(-2.99%) |
Mar 15, 2011 | 25.02 | 25.35 | 24.98 | 25.21 | 7,311,872 | -0.21(-0.84%) |
Mar 14, 2011 | 25.33 | 25.70 | 25.13 | 25.43 | 6,051,363 | -0.21(-0.80%) |
Mar 11, 2011 | 25.11 | 25.77 | 24.97 | 25.63 | 6,766,923 | +0.45(+1.81%) |
Mar 10, 2011 | 25.69 | 25.90 | 25.18 | 25.18 | 10,038,879 | -0.82(-3.14%) |
Mar 09, 2011 | 26.26 | 26.26 | 25.90 | 25.99 | 8,915,166 | -0.28(-1.05%) |
Mar 08, 2011 | 26.19 | 26.34 | 26.07 | 26.27 | 6,848,719 | +0.18(+0.68%) |
Mar 07, 2011 | 26.31 | 26.38 | 25.92 | 26.09 | 8,324,288 | -0.15(-0.57%) |
Mar 04, 2011 | 26.63 | 26.78 | 26.10 | 26.24 | 7,492,516 | -0.24(-0.91%) |
Mar 03, 2011 | 26.25 | 26.53 | 26.24 | 26.48 | 4,936,257 | +0.37(+1.41%) |
Mar 02, 2011 | 25.83 | 26.26 | 25.74 | 26.12 | 6,604,442 | +0.11(+0.41%) |