Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.41 | 23.43 | 23.05 | 23.05 | 10,820,439 | -0.41(-1.73%) |
May 23, 2011 | 23.83 | 23.92 | 23.16 | 23.45 | 8,916,837 | -0.64(-2.66%) |
May 20, 2011 | 24.22 | 24.44 | 23.88 | 24.10 | 6,191,038 | -0.03(-0.13%) |
May 19, 2011 | 24.25 | 24.26 | 23.86 | 24.13 | 3,529,472 | +0.01(+0.03%) |
May 18, 2011 | 24.19 | 24.26 | 23.67 | 24.12 | 4,915,849 | +0.02(+0.10%) |
May 17, 2011 | 24.21 | 24.57 | 23.90 | 24.10 | 5,064,185 | -0.16(-0.65%) |
May 16, 2011 | 23.91 | 24.45 | 23.80 | 24.25 | 5,167,775 | +0.45(+1.91%) |
May 13, 2011 | 24.57 | 24.64 | 23.78 | 23.80 | 6,866,515 | -0.59(-2.41%) |
May 12, 2011 | 24.53 | 24.57 | 23.76 | 24.39 | 8,086,788 | +0.41(+1.70%) |
May 11, 2011 | 23.16 | 24.87 | 23.16 | 23.98 | 16,189,435 | +0.81(+3.48%) |
May 10, 2011 | 23.15 | 23.45 | 22.80 | 23.17 | 8,147,839 | -0.06(-0.27%) |
May 09, 2011 | 24.16 | 24.16 | 23.04 | 23.23 | 8,110,671 | -0.78(-3.26%) |
May 06, 2011 | 24.09 | 24.55 | 23.82 | 24.02 | 8,385,632 | -0.07(-0.29%) |
May 05, 2011 | 24.56 | 24.84 | 23.92 | 24.09 | 8,567,484 | -0.66(-2.69%) |
May 04, 2011 | 24.49 | 24.88 | 24.14 | 24.75 | 6,179,936 | +0.40(+1.64%) |
May 03, 2011 | 24.33 | 24.64 | 24.13 | 24.35 | 5,208,982 | +0.22(+0.91%) |
May 02, 2011 | 24.10 | 24.17 | 24.06 | 24.13 | 4,107,383 | -0.23(-0.96%) |
Apr 29, 2011 | 24.94 | 24.98 | 24.34 | 24.37 | 5,733,813 | -0.51(-2.04%) |
Apr 28, 2011 | 24.79 | 25.23 | 24.69 | 24.88 | 5,259,575 | +0.08(+0.32%) |
Apr 27, 2011 | 25.04 | 25.04 | 24.47 | 24.80 | 6,940,154 | -0.13(-0.53%) |
Apr 26, 2011 | 24.70 | 25.25 | 24.68 | 24.93 | 7,112,771 | +0.31(+1.27%) |
Apr 25, 2011 | 24.99 | 25.19 | 24.47 | 24.62 | 6,506,319 | -0.54(-2.15%) |
Apr 21, 2011 | 25.39 | 25.46 | 25.04 | 25.16 | 5,013,426 | -0.15(-0.59%) |
Apr 20, 2011 | 25.13 | 25.61 | 25.13 | 25.31 | 4,975,065 | +0.18(+0.72%) |
Apr 19, 2011 | 25.60 | 25.79 | 24.90 | 25.13 | 8,873,988 | -0.38(-1.50%) |
Apr 18, 2011 | 25.84 | 26.11 | 25.36 | 25.51 | 6,430,803 | -0.66(-2.54%) |
Apr 15, 2011 | 26.38 | 26.38 | 25.89 | 26.18 | 4,684,474 | -0.06(-0.24%) |
Apr 14, 2011 | 26.36 | 26.45 | 26.07 | 26.24 | 3,646,590 | -0.25(-0.94%) |
Apr 13, 2011 | 26.78 | 26.87 | 26.40 | 26.49 | 2,720,205 | -0.17(-0.65%) |
Apr 12, 2011 | 26.70 | 26.95 | 26.48 | 26.66 | 2,850,865 | -0.11(-0.41%) |
Apr 11, 2011 | 26.92 | 27.23 | 26.77 | 26.77 | 2,930,332 | -0.21(-0.78%) |
Apr 08, 2011 | 27.17 | 27.29 | 26.86 | 26.98 | 2,736,332 | -0.14(-0.52%) |
Apr 07, 2011 | 27.28 | 27.57 | 26.83 | 27.12 | 5,171,338 | -0.15(-0.54%) |
Apr 06, 2011 | 27.59 | 27.77 | 26.94 | 27.27 | 5,430,108 | -0.09(-0.34%) |
Apr 05, 2011 | 26.76 | 27.83 | 26.62 | 27.37 | 8,925,354 | +0.81(+3.06%) |
Apr 04, 2011 | 27.50 | 27.53 | 26.52 | 26.55 | 7,919,621 | -0.83(-3.03%) |
Apr 01, 2011 | 27.54 | 27.66 | 27.30 | 27.38 | 3,574,846 | -0.11(-0.40%) |
Mar 31, 2011 | 28.03 | 28.04 | 27.38 | 27.49 | 8,556,431 | -0.71(-2.52%) |
Mar 30, 2011 | 28.45 | 28.52 | 28.17 | 28.20 | 2,407,382 | -0.10(-0.36%) |
Mar 29, 2011 | 28.56 | 28.62 | 28.16 | 28.30 | 3,228,319 | -0.14(-0.49%) |
Mar 28, 2011 | 28.49 | 29.25 | 28.40 | 28.45 | 3,501,692 | -0.13(-0.47%) |
Mar 25, 2011 | 28.57 | 28.88 | 28.24 | 28.58 | 3,933,729 | +0.16(+0.58%) |
Mar 24, 2011 | 28.70 | 28.79 | 28.27 | 28.41 | 3,571,956 | -0.18(-0.63%) |
Mar 23, 2011 | 28.88 | 28.88 | 28.27 | 28.59 | 3,475,897 | -0.31(-1.08%) |
Mar 22, 2011 | 28.96 | 29.25 | 28.57 | 28.91 | 5,699,666 | -0.06(-0.22%) |
Mar 21, 2011 | 28.59 | 29.09 | 28.55 | 28.97 | 8,503,643 | +1.63(+5.95%) |
Mar 18, 2011 | 28.35 | 28.66 | 27.34 | 27.34 | 9,163,449 | -0.59(-2.10%) |
Mar 17, 2011 | 28.16 | 28.28 | 27.62 | 27.93 | 3,464,416 | +0.08(+0.28%) |
Mar 16, 2011 | 28.95 | 29.22 | 27.78 | 27.85 | 7,416,171 | -0.92(-3.21%) |
Mar 15, 2011 | 28.46 | 28.92 | 28.42 | 28.77 | 7,215,137 | -0.56(-1.92%) |
Mar 14, 2011 | 28.58 | 29.49 | 28.55 | 29.34 | 5,561,001 | +0.12(+0.40%) |
Mar 11, 2011 | 28.24 | 29.76 | 28.04 | 29.22 | 9,663,655 | +0.68(+2.38%) |
Mar 10, 2011 | 28.88 | 29.10 | 28.47 | 28.54 | 3,613,802 | -0.49(-1.70%) |
Mar 09, 2011 | 29.53 | 29.71 | 28.98 | 29.03 | 3,489,053 | -0.16(-0.54%) |
Mar 08, 2011 | 29.26 | 29.49 | 29.02 | 29.19 | 3,554,187 | +0.16(+0.57%) |
Mar 07, 2011 | 29.33 | 29.50 | 28.87 | 29.02 | 3,856,297 | -0.23(-0.78%) |
Mar 04, 2011 | 29.45 | 29.45 | 28.91 | 29.25 | 4,518,393 | -0.09(-0.32%) |
Mar 03, 2011 | 29.56 | 30.07 | 29.14 | 29.34 | 7,842,649 | +0.16(+0.56%) |
Mar 02, 2011 | 28.81 | 29.45 | 28.71 | 29.18 | 5,305,388 | +0.47(+1.63%) |