Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.22 | 24.37 | 24.12 | 24.21 | 2,224,919 | +0.25(+1.04%) |
May 23, 2011 | 24.03 | 24.12 | 23.86 | 23.96 | 4,619,800 | -0.44(-1.79%) |
May 20, 2011 | 24.42 | 24.57 | 24.12 | 24.40 | 3,046,374 | -0.10(-0.40%) |
May 19, 2011 | 24.48 | 24.62 | 24.33 | 24.50 | 2,969,992 | +0.05(+0.22%) |
May 18, 2011 | 24.17 | 24.50 | 24.11 | 24.44 | 4,168,541 | +0.37(+1.54%) |
May 17, 2011 | 23.85 | 24.14 | 23.74 | 24.07 | 8,997,715 | +0.11(+0.47%) |
May 16, 2011 | 23.84 | 24.25 | 23.79 | 23.96 | 5,873,323 | -0.01(-0.03%) |
May 13, 2011 | 24.19 | 24.21 | 23.76 | 23.97 | 4,047,098 | -0.20(-0.84%) |
May 12, 2011 | 24.11 | 24.29 | 23.80 | 24.17 | 4,163,496 | -0.08(-0.31%) |
May 11, 2011 | 24.75 | 24.75 | 24.16 | 24.25 | 7,224,337 | -0.49(-1.98%) |
May 10, 2011 | 24.75 | 24.81 | 24.54 | 24.74 | 4,892,807 | +0.11(+0.43%) |
May 09, 2011 | 24.45 | 24.66 | 24.31 | 24.63 | 4,013,813 | +0.28(+1.15%) |
May 06, 2011 | 24.53 | 24.69 | 24.14 | 24.35 | 8,654,597 | +0.18(+0.75%) |
May 05, 2011 | 24.38 | 24.45 | 24.01 | 24.17 | 10,895,304 | -0.54(-2.20%) |
May 04, 2011 | 25.02 | 25.02 | 24.46 | 24.72 | 4,088,544 | -0.29(-1.18%) |
May 03, 2011 | 25.49 | 25.49 | 24.83 | 25.01 | 5,347,255 | -0.50(-1.95%) |
May 02, 2011 | 25.51 | 25.53 | 25.43 | 25.51 | 3,230,032 | +0.08(+0.33%) |
Apr 29, 2011 | 25.34 | 25.66 | 25.24 | 25.42 | 7,351,605 | -0.01(-0.03%) |
Apr 28, 2011 | 25.45 | 25.57 | 25.32 | 25.43 | 6,096,401 | -0.02(-0.06%) |
Apr 27, 2011 | 25.53 | 25.57 | 25.04 | 25.45 | 5,972,092 | +0.01(+0.03%) |
Apr 26, 2011 | 25.38 | 25.49 | 25.31 | 25.44 | 3,789,334 | +0.08(+0.30%) |
Apr 25, 2011 | 25.55 | 25.56 | 25.28 | 25.36 | 3,663,690 | -0.17(-0.65%) |
Apr 21, 2011 | 25.53 | 25.61 | 25.37 | 25.53 | 4,658,223 | +0.20(+0.77%) |
Apr 20, 2011 | 25.33 | 25.44 | 25.29 | 25.33 | 3,523,221 | +0.35(+1.42%) |
Apr 19, 2011 | 24.84 | 25.02 | 24.84 | 24.98 | 3,070,523 | +0.26(+1.07%) |
Apr 18, 2011 | 24.83 | 24.83 | 24.32 | 24.72 | 4,271,407 | -0.26(-1.06%) |
Apr 15, 2011 | 24.99 | 25.12 | 24.90 | 24.98 | 3,100,838 | -0.06(-0.24%) |
Apr 14, 2011 | 24.89 | 25.08 | 24.82 | 25.04 | 3,353,333 | +0.02(+0.06%) |
Apr 13, 2011 | 25.18 | 25.27 | 24.89 | 25.02 | 4,282,285 | +0.04(+0.15%) |
Apr 12, 2011 | 25.27 | 25.27 | 24.76 | 24.99 | 5,342,808 | -0.48(-1.90%) |
Apr 11, 2011 | 25.79 | 25.87 | 25.34 | 25.47 | 3,865,790 | -0.40(-1.55%) |
Apr 08, 2011 | 25.84 | 25.95 | 25.73 | 25.87 | 4,155,954 | +0.24(+0.94%) |
Apr 07, 2011 | 25.80 | 25.86 | 25.55 | 25.63 | 3,925,168 | -0.18(-0.70%) |
Apr 06, 2011 | 26.04 | 26.08 | 25.67 | 25.81 | 6,968,381 | +0.01(+0.03%) |
Apr 05, 2011 | 25.62 | 25.85 | 25.62 | 25.80 | 5,688,587 | +0.16(+0.63%) |
Apr 04, 2011 | 25.67 | 25.73 | 25.58 | 25.64 | 5,112,759 | +0.04(+0.17%) |
Apr 01, 2011 | 25.56 | 25.72 | 25.49 | 25.60 | 5,818,620 | +0.24(+0.95%) |
Mar 31, 2011 | 25.38 | 25.49 | 25.33 | 25.36 | 9,017,652 | +0.05(+0.21%) |
Mar 30, 2011 | 25.22 | 25.36 | 25.18 | 25.30 | 4,014,727 | +0.35(+1.42%) |
Mar 29, 2011 | 24.84 | 25.00 | 24.69 | 24.95 | 6,325,783 | +0.14(+0.56%) |
Mar 28, 2011 | 25.01 | 25.13 | 24.78 | 24.81 | 6,709,415 | -0.18(-0.74%) |
Mar 25, 2011 | 25.13 | 25.31 | 24.96 | 24.99 | 5,449,758 | -0.14(-0.54%) |
Mar 24, 2011 | 25.23 | 25.30 | 25.03 | 25.13 | 5,091,340 | +0.05(+0.18%) |
Mar 23, 2011 | 24.96 | 25.12 | 24.84 | 25.09 | 4,715,460 | +0.08(+0.30%) |
Mar 22, 2011 | 25.04 | 25.09 | 24.92 | 25.01 | 3,588,553 | -0.02(-0.09%) |
Mar 21, 2011 | 24.99 | 25.03 | 24.89 | 25.03 | 4,310,828 | +0.53(+2.16%) |
Mar 18, 2011 | 24.58 | 24.68 | 24.39 | 24.50 | 3,768,628 | +0.13(+0.53%) |
Mar 17, 2011 | 24.35 | 24.43 | 24.10 | 24.38 | 8,873,689 | +0.51(+2.15%) |
Mar 16, 2011 | 23.99 | 24.32 | 23.56 | 23.86 | 5,383,406 | -0.22(-0.91%) |
Mar 15, 2011 | 23.95 | 24.20 | 23.95 | 24.08 | 5,986,712 | -0.40(-1.63%) |
Mar 14, 2011 | 24.17 | 24.49 | 24.17 | 24.48 | 3,360,632 | -0.11(-0.43%) |
Mar 11, 2011 | 24.14 | 24.66 | 23.88 | 24.59 | 3,076,798 | +0.18(+0.74%) |
Mar 10, 2011 | 24.71 | 24.76 | 24.29 | 24.41 | 5,864,976 | -0.66(-2.62%) |
Mar 09, 2011 | 25.25 | 25.31 | 24.93 | 25.06 | 3,093,711 | -0.14(-0.54%) |
Mar 08, 2011 | 25.36 | 25.36 | 25.06 | 25.20 | 6,737,229 | -0.10(-0.39%) |
Mar 07, 2011 | 25.76 | 25.81 | 25.24 | 25.30 | 4,974,472 | -0.34(-1.32%) |
Mar 04, 2011 | 25.70 | 25.70 | 25.52 | 25.64 | 4,340,359 | +0.07(+0.27%) |
Mar 03, 2011 | 25.51 | 25.58 | 25.39 | 25.57 | 5,923,179 | +0.20(+0.77%) |
Mar 02, 2011 | 25.23 | 25.44 | 25.23 | 25.37 | 4,384,732 | +0.12(+0.46%) |