Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.37 | 25.48 | 25.30 | 25.36 | 16,751,387 | -0.02(-0.08%) |
May 23, 2011 | 25.22 | 25.44 | 25.19 | 25.38 | 18,322,268 | -0.11(-0.43%) |
May 20, 2011 | 25.71 | 25.78 | 25.37 | 25.49 | 16,472,554 | -0.22(-0.86%) |
May 19, 2011 | 25.86 | 25.90 | 25.55 | 25.71 | 16,530,771 | -0.14(-0.53%) |
May 18, 2011 | 25.62 | 25.88 | 25.52 | 25.85 | 18,876,802 | +0.21(+0.83%) |
May 17, 2011 | 25.58 | 25.68 | 25.24 | 25.63 | 29,654,688 | -0.02(-0.08%) |
May 16, 2011 | 25.49 | 25.83 | 25.45 | 25.66 | 27,255,964 | +0.15(+0.59%) |
May 13, 2011 | 25.47 | 25.66 | 25.35 | 25.50 | 16,750,986 | -0.08(-0.32%) |
May 12, 2011 | 25.24 | 25.63 | 25.16 | 25.59 | 23,142,876 | +0.39(+1.56%) |
May 11, 2011 | 25.29 | 25.41 | 25.08 | 25.19 | 17,293,830 | -0.10(-0.38%) |
May 10, 2011 | 25.14 | 25.30 | 25.10 | 25.29 | 13,966,093 | +0.20(+0.79%) |
May 09, 2011 | 24.84 | 25.16 | 24.83 | 25.09 | 15,606,472 | +0.06(+0.25%) |
May 06, 2011 | 25.13 | 25.28 | 24.96 | 25.03 | 18,591,176 | +0.10(+0.39%) |
May 05, 2011 | 25.07 | 25.20 | 24.88 | 24.93 | 23,978,852 | -0.21(-0.85%) |
May 04, 2011 | 25.01 | 25.28 | 24.95 | 25.15 | 25,315,020 | +0.10(+0.41%) |
May 03, 2011 | 24.93 | 25.20 | 24.81 | 25.04 | 25,765,316 | +0.07(+0.28%) |
May 02, 2011 | 24.95 | 24.99 | 24.88 | 24.97 | 26,747,836 | +0.25(+1.00%) |
Apr 29, 2011 | 24.75 | 24.93 | 24.51 | 24.73 | 27,529,686 | +0.12(+0.50%) |
Apr 28, 2011 | 24.51 | 24.62 | 24.39 | 24.60 | 19,560,588 | +0.10(+0.39%) |
Apr 27, 2011 | 24.21 | 24.58 | 24.11 | 24.51 | 29,645,226 | +0.39(+1.63%) |
Apr 26, 2011 | 23.69 | 24.18 | 23.65 | 24.11 | 31,322,436 | +0.50(+2.13%) |
Apr 25, 2011 | 23.39 | 23.66 | 23.35 | 23.61 | 14,064,760 | +0.20(+0.85%) |
Apr 21, 2011 | 23.57 | 23.58 | 23.36 | 23.41 | 23,023,012 | +0.00(+0.00%) |
Apr 20, 2011 | 23.43 | 23.54 | 23.35 | 23.41 | 20,736,000 | +0.20(+0.86%) |
Apr 19, 2011 | 23.34 | 23.46 | 23.05 | 23.21 | 22,096,106 | -0.12(-0.53%) |
Apr 18, 2011 | 23.52 | 23.58 | 23.28 | 23.34 | 25,872,996 | -0.40(-1.68%) |
Apr 15, 2011 | 24.00 | 24.05 | 23.69 | 23.74 | 53,664,220 | +0.45(+1.92%) |
Apr 14, 2011 | 22.93 | 23.41 | 22.88 | 23.29 | 21,842,306 | +0.27(+1.17%) |
Apr 13, 2011 | 23.12 | 23.14 | 22.95 | 23.02 | 11,358,466 | -0.06(-0.27%) |
Apr 12, 2011 | 22.99 | 23.23 | 22.97 | 23.08 | 21,211,468 | -0.02(-0.09%) |
Apr 11, 2011 | 23.17 | 23.28 | 23.05 | 23.10 | 16,260,421 | -0.05(-0.24%) |
Apr 08, 2011 | 23.04 | 23.18 | 22.97 | 23.16 | 26,739,096 | +0.23(+1.02%) |
Apr 07, 2011 | 22.99 | 22.99 | 22.74 | 22.92 | 18,296,906 | -0.01(-0.06%) |
Apr 06, 2011 | 22.89 | 23.01 | 22.80 | 22.94 | 18,966,952 | +0.13(+0.57%) |
Apr 05, 2011 | 22.79 | 22.86 | 22.70 | 22.81 | 13,456,141 | -0.08(-0.33%) |
Apr 04, 2011 | 22.93 | 22.95 | 22.84 | 22.88 | 16,752,700 | +0.14(+0.60%) |
Apr 01, 2011 | 22.73 | 22.87 | 22.70 | 22.75 | 16,662,990 | +0.04(+0.18%) |
Mar 31, 2011 | 22.75 | 22.96 | 22.70 | 22.70 | 18,352,586 | -0.20(-0.87%) |
Mar 30, 2011 | 22.72 | 23.03 | 22.70 | 22.90 | 25,084,506 | +0.36(+1.59%) |
Mar 29, 2011 | 22.35 | 22.56 | 22.30 | 22.55 | 14,438,494 | +0.23(+1.02%) |
Mar 28, 2011 | 22.38 | 22.46 | 22.28 | 22.32 | 13,176,284 | -0.08(-0.37%) |
Mar 25, 2011 | 22.50 | 22.63 | 22.38 | 22.40 | 15,366,164 | -0.10(-0.46%) |
Mar 24, 2011 | 22.58 | 22.63 | 22.38 | 22.50 | 16,678,285 | +0.06(+0.28%) |
Mar 23, 2011 | 22.35 | 22.47 | 22.29 | 22.44 | 17,905,336 | +0.07(+0.31%) |
Mar 22, 2011 | 22.37 | 22.53 | 22.33 | 22.37 | 23,977,918 | +0.10(+0.43%) |
Mar 21, 2011 | 22.38 | 22.41 | 22.22 | 22.28 | 22,193,824 | +0.33(+1.50%) |
Mar 18, 2011 | 21.86 | 22.00 | 21.78 | 21.95 | 28,349,268 | +0.32(+1.50%) |
Mar 17, 2011 | 21.50 | 21.75 | 21.43 | 21.62 | 19,945,596 | +0.25(+1.16%) |
Mar 16, 2011 | 21.87 | 21.91 | 21.36 | 21.38 | 33,682,476 | -0.54(-2.45%) |
Mar 15, 2011 | 21.87 | 22.27 | 21.84 | 21.91 | 23,540,544 | -0.36(-1.61%) |
Mar 14, 2011 | 22.35 | 22.42 | 22.18 | 22.27 | 20,062,816 | -0.24(-1.07%) |
Mar 11, 2011 | 22.32 | 22.64 | 22.32 | 22.51 | 17,900,298 | -0.12(-0.52%) |
Mar 10, 2011 | 22.84 | 22.88 | 22.59 | 22.63 | 22,298,092 | -0.27(-1.17%) |
Mar 09, 2011 | 22.64 | 23.03 | 22.64 | 22.90 | 19,807,446 | +0.22(+0.97%) |
Mar 08, 2011 | 22.68 | 22.76 | 22.57 | 22.68 | 16,797,746 | +0.10(+0.43%) |
Mar 07, 2011 | 22.70 | 22.74 | 22.50 | 22.58 | 56,078,592 | -0.16(-0.70%) |
Mar 04, 2011 | 22.80 | 22.95 | 22.59 | 22.74 | 56,420,412 | +0.06(+0.27%) |
Mar 03, 2011 | 22.47 | 22.87 | 22.44 | 22.68 | 55,193,640 | +0.36(+1.60%) |
Mar 02, 2011 | 22.32 | 22.48 | 22.22 | 22.32 | 18,064,570 | -0.01(-0.03%) |