Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.82 | 27.00 | 26.30 | 26.36 | 12,019,689 | -0.35(-1.31%) |
May 23, 2011 | 26.53 | 26.82 | 26.20 | 26.71 | 7,536,401 | -0.28(-1.04%) |
May 20, 2011 | 27.25 | 27.32 | 26.90 | 26.99 | 7,063,747 | -0.37(-1.35%) |
May 19, 2011 | 27.20 | 27.49 | 27.11 | 27.36 | 7,724,774 | +0.32(+1.18%) |
May 18, 2011 | 26.14 | 27.27 | 26.14 | 27.04 | 11,481,576 | +0.98(+3.76%) |
May 17, 2011 | 25.45 | 26.20 | 25.22 | 26.06 | 13,157,021 | +0.57(+2.24%) |
May 16, 2011 | 25.86 | 26.09 | 25.47 | 25.49 | 9,220,118 | -0.45(-1.73%) |
May 13, 2011 | 26.72 | 26.73 | 25.94 | 25.94 | 11,199,481 | -0.55(-2.08%) |
May 12, 2011 | 26.79 | 26.91 | 26.36 | 26.49 | 10,587,178 | -0.40(-1.49%) |
May 11, 2011 | 27.24 | 27.32 | 26.66 | 26.89 | 11,738,271 | -0.62(-2.25%) |
May 10, 2011 | 26.71 | 27.64 | 26.60 | 27.51 | 10,007,028 | +0.90(+3.38%) |
May 09, 2011 | 26.53 | 26.82 | 26.25 | 26.61 | 5,531,443 | +0.04(+0.15%) |
May 06, 2011 | 26.99 | 27.07 | 26.37 | 26.57 | 7,968,448 | -0.13(-0.49%) |
May 05, 2011 | 26.88 | 27.12 | 26.35 | 26.70 | 14,596,217 | -0.51(-1.87%) |
May 04, 2011 | 26.32 | 27.72 | 26.05 | 27.21 | 23,834,904 | +1.97(+7.81%) |
May 03, 2011 | 25.67 | 25.74 | 24.95 | 25.24 | 9,673,348 | -0.41(-1.60%) |
May 02, 2011 | 25.74 | 25.77 | 25.62 | 25.65 | 13,051,726 | +0.43(+1.70%) |
Apr 29, 2011 | 25.24 | 25.34 | 25.00 | 25.22 | 6,299,741 | -0.03(-0.12%) |
Apr 28, 2011 | 24.88 | 25.70 | 24.83 | 25.25 | 7,852,322 | +0.37(+1.49%) |
Apr 27, 2011 | 24.73 | 24.99 | 24.58 | 24.88 | 5,479,964 | +0.22(+0.89%) |
Apr 26, 2011 | 24.91 | 24.91 | 24.50 | 24.66 | 6,909,667 | -0.03(-0.12%) |
Apr 25, 2011 | 24.97 | 25.00 | 24.58 | 24.69 | 5,970,765 | -0.11(-0.44%) |
Apr 21, 2011 | 24.88 | 24.88 | 24.49 | 24.80 | 4,416,894 | +0.20(+0.81%) |
Apr 20, 2011 | 24.47 | 24.75 | 24.42 | 24.60 | 5,112,805 | +0.58(+2.41%) |
Apr 19, 2011 | 24.11 | 24.24 | 23.86 | 24.02 | 5,872,196 | -0.04(-0.17%) |
Apr 18, 2011 | 23.95 | 24.19 | 23.35 | 24.06 | 8,562,475 | -0.28(-1.15%) |
Apr 15, 2011 | 24.52 | 25.00 | 24.20 | 24.34 | 12,270,549 | +0.09(+0.37%) |
Apr 14, 2011 | 24.27 | 24.39 | 23.69 | 24.25 | 10,393,925 | -0.20(-0.82%) |
Apr 13, 2011 | 24.46 | 24.75 | 24.09 | 24.45 | 7,267,709 | +0.14(+0.58%) |
Apr 12, 2011 | 24.24 | 24.40 | 24.06 | 24.31 | 8,441,693 | -0.13(-0.53%) |
Apr 11, 2011 | 24.22 | 24.54 | 23.75 | 24.44 | 10,041,578 | +0.17(+0.70%) |
Apr 08, 2011 | 24.71 | 24.83 | 23.99 | 24.27 | 7,993,902 | -0.31(-1.26%) |
Apr 07, 2011 | 24.50 | 24.60 | 23.95 | 24.58 | 10,432,144 | +0.07(+0.29%) |
Apr 06, 2011 | 25.25 | 25.32 | 24.32 | 24.51 | 9,792,349 | -0.52(-2.08%) |
Apr 05, 2011 | 24.87 | 25.69 | 24.82 | 25.03 | 12,098,248 | -0.04(-0.16%) |
Apr 04, 2011 | 24.94 | 25.08 | 24.71 | 25.07 | 7,400,294 | +0.28(+1.13%) |
Apr 01, 2011 | 25.16 | 25.47 | 24.53 | 24.79 | 11,101,162 | -0.25(-1.00%) |
Mar 31, 2011 | 25.98 | 25.99 | 24.98 | 25.04 | 14,802,959 | -1.08(-4.13%) |
Mar 30, 2011 | 26.12 | 26.12 | 26.12 | 26.12 | 12,103,958 | +0.81(+3.20%) |
Mar 29, 2011 | 24.43 | 25.46 | 24.04 | 25.31 | 14,464,416 | +0.88(+3.60%) |
Mar 28, 2011 | 24.69 | 24.74 | 23.90 | 24.43 | 12,675,488 | -0.24(-0.97%) |
Mar 25, 2011 | 25.25 | 25.25 | 24.63 | 24.67 | 10,199,627 | -0.42(-1.67%) |
Mar 24, 2011 | 25.07 | 25.21 | 24.47 | 25.09 | 8,635,938 | +0.22(+0.88%) |
Mar 23, 2011 | 24.56 | 24.96 | 24.30 | 24.87 | 8,117,787 | +0.21(+0.85%) |
Mar 22, 2011 | 24.51 | 25.06 | 24.50 | 24.66 | 9,554,960 | +0.15(+0.61%) |
Mar 21, 2011 | 24.25 | 24.60 | 24.23 | 24.51 | 12,584,395 | +1.28(+5.51%) |
Mar 18, 2011 | 23.65 | 23.65 | 23.04 | 23.23 | 12,734,899 | -0.02(-0.09%) |
Mar 17, 2011 | 23.38 | 23.59 | 23.15 | 23.25 | 10,044,249 | +0.40(+1.75%) |
Mar 16, 2011 | 23.01 | 23.63 | 22.64 | 22.85 | 12,505,758 | -0.30(-1.30%) |
Mar 15, 2011 | 23.29 | 23.61 | 23.13 | 23.15 | 14,545,289 | -0.46(-1.95%) |
Mar 14, 2011 | 23.62 | 23.68 | 23.14 | 23.61 | 11,793,146 | -0.19(-0.80%) |
Mar 11, 2011 | 23.50 | 24.05 | 23.47 | 23.80 | 7,328,594 | +0.11(+0.46%) |
Mar 10, 2011 | 23.62 | 23.91 | 23.35 | 23.69 | 11,109,021 | -0.33(-1.37%) |
Mar 09, 2011 | 23.72 | 24.35 | 23.72 | 24.02 | 9,030,831 | +0.32(+1.35%) |
Mar 08, 2011 | 23.70 | 23.85 | 23.37 | 23.70 | 8,361,273 | +0.08(+0.34%) |
Mar 07, 2011 | 24.13 | 24.15 | 23.26 | 23.62 | 7,600,010 | -0.34(-1.42%) |
Mar 04, 2011 | 24.49 | 24.75 | 23.42 | 23.96 | 12,480,301 | -0.37(-1.52%) |
Mar 03, 2011 | 24.17 | 24.67 | 23.95 | 24.33 | 9,952,243 | +0.45(+1.88%) |
Mar 02, 2011 | 23.17 | 24.11 | 23.04 | 23.88 | 13,242,099 | +0.69(+2.98%) |