Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.57 | 24.64 | 24.48 | 24.59 | 4,626,218 | -0.06(-0.26%) |
May 23, 2011 | 24.63 | 24.74 | 24.51 | 24.65 | 7,714,044 | -0.47(-1.88%) |
May 20, 2011 | 25.20 | 25.25 | 25.02 | 25.12 | 4,540,802 | -0.20(-0.79%) |
May 19, 2011 | 25.34 | 25.37 | 25.15 | 25.32 | 3,358,878 | +0.11(+0.44%) |
May 18, 2011 | 25.02 | 25.25 | 25.01 | 25.21 | 3,754,631 | +0.05(+0.19%) |
May 17, 2011 | 24.99 | 25.18 | 24.94 | 25.16 | 4,889,674 | +0.07(+0.27%) |
May 16, 2011 | 25.36 | 25.27 | 24.97 | 25.09 | 7,889,863 | -0.26(-1.03%) |
May 13, 2011 | 25.59 | 25.64 | 25.20 | 25.36 | 5,644,190 | -0.14(-0.53%) |
May 12, 2011 | 25.41 | 25.56 | 25.23 | 25.49 | 3,776,564 | -0.06(-0.25%) |
May 11, 2011 | 25.78 | 25.78 | 25.37 | 25.55 | 4,522,253 | -0.36(-1.38%) |
May 10, 2011 | 25.58 | 25.95 | 25.82 | 25.91 | 4,675,594 | +0.33(+1.28%) |
May 09, 2011 | 25.33 | 25.64 | 25.28 | 25.58 | 5,456,112 | -0.01(-0.06%) |
May 06, 2011 | 25.72 | 25.92 | 25.42 | 25.60 | 6,094,478 | -0.06(-0.23%) |
May 05, 2011 | 25.72 | 25.80 | 25.50 | 25.65 | 7,618,404 | -0.40(-1.52%) |
May 04, 2011 | 26.21 | 26.23 | 25.92 | 26.05 | 3,794,967 | -0.22(-0.84%) |
May 03, 2011 | 26.23 | 26.45 | 26.15 | 26.27 | 2,522,584 | +0.02(+0.09%) |
May 02, 2011 | 26.24 | 26.26 | 26.22 | 26.25 | 2,178,943 | -0.04(-0.15%) |
Apr 29, 2011 | 26.29 | 26.39 | 26.17 | 26.29 | 3,178,963 | -0.11(-0.42%) |
Apr 28, 2011 | 26.37 | 26.47 | 26.25 | 26.40 | 3,818,602 | -0.01(-0.05%) |
Apr 27, 2011 | 26.30 | 26.47 | 26.15 | 26.41 | 5,693,721 | +0.19(+0.72%) |
Apr 26, 2011 | 25.86 | 26.28 | 25.86 | 26.22 | 2,989,376 | +0.02(+0.09%) |
Apr 25, 2011 | 26.18 | 26.26 | 26.15 | 26.20 | 1,677,784 | -0.03(-0.13%) |
Apr 21, 2011 | 26.25 | 26.34 | 26.16 | 26.23 | 4,645,070 | +0.42(+1.65%) |
Apr 20, 2011 | 25.78 | 25.89 | 25.68 | 25.81 | 5,325,548 | +0.38(+1.50%) |
Apr 19, 2011 | 25.31 | 25.49 | 25.20 | 25.43 | 5,428,681 | +0.05(+0.19%) |
Apr 18, 2011 | 25.21 | 25.40 | 25.02 | 25.38 | 5,203,915 | -0.36(-1.41%) |
Apr 15, 2011 | 25.76 | 25.83 | 25.64 | 25.74 | 2,642,799 | -0.11(-0.41%) |
Apr 14, 2011 | 25.71 | 25.87 | 25.59 | 25.85 | 3,380,316 | -0.09(-0.34%) |
Apr 13, 2011 | 26.08 | 26.11 | 25.85 | 25.93 | 3,158,793 | +0.12(+0.47%) |
Apr 12, 2011 | 25.84 | 25.90 | 25.60 | 25.81 | 4,043,795 | -0.26(-0.98%) |
Apr 11, 2011 | 26.06 | 26.19 | 25.98 | 26.07 | 2,971,676 | -0.16(-0.61%) |
Apr 08, 2011 | 26.44 | 26.45 | 26.08 | 26.23 | 4,880,066 | -0.11(-0.42%) |
Apr 07, 2011 | 26.32 | 26.39 | 26.19 | 26.34 | 7,080,559 | +0.33(+1.26%) |
Apr 06, 2011 | 26.16 | 26.17 | 25.91 | 26.01 | 7,454,518 | +0.57(+2.26%) |
Apr 05, 2011 | 25.40 | 25.49 | 25.31 | 25.44 | 10,809,879 | +0.14(+0.55%) |
Apr 04, 2011 | 25.36 | 25.40 | 25.13 | 25.30 | 4,383,958 | -0.06(-0.23%) |
Apr 01, 2011 | 25.21 | 25.41 | 25.09 | 25.36 | 4,411,607 | +0.36(+1.43%) |
Mar 31, 2011 | 24.92 | 25.07 | 24.85 | 25.00 | 7,893,678 | -0.41(-1.60%) |
Mar 30, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 4,845,419 | +0.18(+0.71%) |
Mar 29, 2011 | 24.98 | 25.23 | 24.87 | 25.23 | 4,047,093 | +0.01(+0.06%) |
Mar 28, 2011 | 25.32 | 25.36 | 25.18 | 25.21 | 5,603,709 | +0.10(+0.38%) |
Mar 25, 2011 | 25.14 | 25.24 | 25.03 | 25.11 | 5,803,188 | -0.01(-0.06%) |
Mar 24, 2011 | 25.09 | 25.26 | 24.97 | 25.13 | 8,329,641 | +0.30(+1.22%) |
Mar 23, 2011 | 24.47 | 24.84 | 24.45 | 24.82 | 5,235,192 | +0.05(+0.21%) |
Mar 22, 2011 | 24.84 | 24.86 | 24.68 | 24.77 | 5,093,039 | -0.13(-0.50%) |
Mar 21, 2011 | 24.91 | 24.96 | 24.83 | 24.90 | 7,013,639 | +0.49(+2.00%) |
Mar 18, 2011 | 24.50 | 24.51 | 24.29 | 24.41 | 8,283,677 | -0.00(-0.02%) |
Mar 17, 2011 | 24.51 | 24.52 | 24.26 | 24.41 | 9,450,820 | +0.28(+1.16%) |
Mar 16, 2011 | 24.35 | 24.47 | 23.81 | 24.13 | 20,867,730 | -0.91(-3.64%) |
Mar 15, 2011 | 24.77 | 25.08 | 24.77 | 25.05 | 9,329,072 | -0.24(-0.94%) |
Mar 14, 2011 | 25.12 | 25.30 | 25.02 | 25.29 | 6,258,189 | -0.11(-0.41%) |
Mar 11, 2011 | 25.14 | 25.43 | 25.12 | 25.39 | 4,996,031 | +0.06(+0.23%) |
Mar 10, 2011 | 25.39 | 25.44 | 25.26 | 25.33 | 13,275,665 | -0.47(-1.83%) |
Mar 09, 2011 | 25.75 | 25.85 | 25.68 | 25.80 | 5,521,113 | -0.05(-0.18%) |
Mar 08, 2011 | 25.58 | 25.88 | 25.52 | 25.85 | 6,716,043 | +0.45(+1.78%) |
Mar 07, 2011 | 25.72 | 25.76 | 25.30 | 25.40 | 6,280,441 | -0.10(-0.39%) |
Mar 04, 2011 | 25.52 | 25.55 | 25.20 | 25.50 | 12,676,986 | -0.42(-1.60%) |
Mar 03, 2011 | 25.60 | 25.93 | 25.60 | 25.91 | 6,292,276 | +0.25(+0.97%) |
Mar 02, 2011 | 25.59 | 25.74 | 25.50 | 25.67 | 4,885,667 | +0.26(+1.03%) |