Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.21 | 24.36 | 24.11 | 24.20 | 2,225,559 | +0.25(+1.04%) |
May 23, 2011 | 24.02 | 24.11 | 23.86 | 23.95 | 4,621,129 | -0.44(-1.79%) |
May 20, 2011 | 24.41 | 24.57 | 24.11 | 24.39 | 3,047,250 | -0.10(-0.40%) |
May 19, 2011 | 24.47 | 24.61 | 24.32 | 24.49 | 2,970,846 | +0.05(+0.22%) |
May 18, 2011 | 24.17 | 24.49 | 24.11 | 24.44 | 4,169,740 | +0.37(+1.54%) |
May 17, 2011 | 23.84 | 24.14 | 23.74 | 24.07 | 9,000,303 | +0.11(+0.47%) |
May 16, 2011 | 23.83 | 24.24 | 23.78 | 23.95 | 5,875,012 | -0.01(-0.03%) |
May 13, 2011 | 24.18 | 24.20 | 23.75 | 23.96 | 4,048,262 | -0.20(-0.84%) |
May 12, 2011 | 24.11 | 24.28 | 23.80 | 24.17 | 4,164,694 | -0.08(-0.31%) |
May 11, 2011 | 24.75 | 24.75 | 24.15 | 24.24 | 7,226,415 | -0.49(-1.98%) |
May 10, 2011 | 24.75 | 24.80 | 24.54 | 24.73 | 4,894,214 | +0.11(+0.43%) |
May 09, 2011 | 24.44 | 24.66 | 24.30 | 24.63 | 4,014,967 | +0.28(+1.15%) |
May 06, 2011 | 24.52 | 24.68 | 24.14 | 24.35 | 8,657,087 | +0.18(+0.75%) |
May 05, 2011 | 24.38 | 24.44 | 24.01 | 24.17 | 10,898,438 | -0.54(-2.20%) |
May 04, 2011 | 25.02 | 25.02 | 24.45 | 24.71 | 4,089,720 | -0.29(-1.18%) |
May 03, 2011 | 25.48 | 25.49 | 24.82 | 25.00 | 5,348,793 | -0.50(-1.95%) |
May 02, 2011 | 25.50 | 25.52 | 25.43 | 25.50 | 3,230,961 | +0.08(+0.33%) |
Apr 29, 2011 | 25.33 | 25.65 | 25.24 | 25.42 | 7,353,719 | -0.01(-0.03%) |
Apr 28, 2011 | 25.44 | 25.56 | 25.32 | 25.43 | 6,098,155 | -0.02(-0.06%) |
Apr 27, 2011 | 25.52 | 25.56 | 25.03 | 25.44 | 5,973,810 | +0.01(+0.03%) |
Apr 26, 2011 | 25.37 | 25.49 | 25.30 | 25.43 | 3,790,424 | +0.08(+0.30%) |
Apr 25, 2011 | 25.54 | 25.55 | 25.27 | 25.36 | 3,664,744 | -0.17(-0.65%) |
Apr 21, 2011 | 25.52 | 25.60 | 25.36 | 25.52 | 4,659,563 | +0.20(+0.77%) |
Apr 20, 2011 | 25.33 | 25.43 | 25.28 | 25.33 | 3,524,235 | +0.35(+1.42%) |
Apr 19, 2011 | 24.84 | 25.02 | 24.83 | 24.97 | 3,071,406 | +0.26(+1.07%) |
Apr 18, 2011 | 24.82 | 24.82 | 24.32 | 24.71 | 4,272,636 | -0.26(-1.06%) |
Apr 15, 2011 | 24.99 | 25.12 | 24.89 | 24.97 | 3,101,730 | -0.06(-0.24%) |
Apr 14, 2011 | 24.88 | 25.07 | 24.81 | 25.03 | 3,354,297 | +0.02(+0.06%) |
Apr 13, 2011 | 25.18 | 25.26 | 24.88 | 25.02 | 4,283,517 | +0.04(+0.15%) |
Apr 12, 2011 | 25.27 | 25.27 | 24.75 | 24.98 | 5,344,345 | -0.48(-1.90%) |
Apr 11, 2011 | 25.78 | 25.86 | 25.33 | 25.46 | 3,866,902 | -0.40(-1.55%) |
Apr 08, 2011 | 25.83 | 25.94 | 25.72 | 25.86 | 4,157,149 | +0.24(+0.94%) |
Apr 07, 2011 | 25.79 | 25.86 | 25.55 | 25.62 | 3,926,297 | -0.18(-0.70%) |
Apr 06, 2011 | 26.04 | 26.07 | 25.67 | 25.80 | 6,970,385 | +0.01(+0.03%) |
Apr 05, 2011 | 25.61 | 25.85 | 25.61 | 25.79 | 5,690,224 | +0.16(+0.63%) |
Apr 04, 2011 | 25.66 | 25.72 | 25.58 | 25.63 | 5,114,229 | +0.04(+0.17%) |
Apr 01, 2011 | 25.55 | 25.71 | 25.49 | 25.59 | 5,820,294 | +0.24(+0.95%) |
Mar 31, 2011 | 25.37 | 25.48 | 25.32 | 25.35 | 9,020,246 | +0.05(+0.21%) |
Mar 30, 2011 | 25.21 | 25.36 | 25.17 | 25.30 | 4,015,882 | +0.35(+1.42%) |
Mar 29, 2011 | 24.84 | 25.00 | 24.68 | 24.94 | 6,327,602 | +0.14(+0.56%) |
Mar 28, 2011 | 25.00 | 25.12 | 24.77 | 24.80 | 6,711,345 | -0.18(-0.74%) |
Mar 25, 2011 | 25.12 | 25.30 | 24.95 | 24.99 | 5,451,326 | -0.14(-0.54%) |
Mar 24, 2011 | 25.22 | 25.29 | 25.02 | 25.12 | 5,092,805 | +0.05(+0.18%) |
Mar 23, 2011 | 24.96 | 25.12 | 24.84 | 25.08 | 4,716,816 | +0.08(+0.30%) |
Mar 22, 2011 | 25.03 | 25.09 | 24.91 | 25.00 | 3,589,585 | -0.02(-0.09%) |
Mar 21, 2011 | 24.98 | 25.03 | 24.88 | 25.03 | 4,312,068 | +0.53(+2.15%) |
Mar 18, 2011 | 24.57 | 24.67 | 24.39 | 24.50 | 3,769,712 | +0.13(+0.53%) |
Mar 17, 2011 | 24.34 | 24.42 | 24.09 | 24.37 | 8,876,241 | +0.51(+2.15%) |
Mar 16, 2011 | 23.98 | 24.31 | 23.55 | 23.86 | 5,384,955 | -0.22(-0.91%) |
Mar 15, 2011 | 23.94 | 24.19 | 23.94 | 24.07 | 5,988,434 | -0.40(-1.63%) |
Mar 14, 2011 | 24.17 | 24.48 | 24.17 | 24.47 | 3,361,599 | -0.11(-0.43%) |
Mar 11, 2011 | 24.14 | 24.65 | 23.87 | 24.58 | 3,077,683 | +0.18(+0.74%) |
Mar 10, 2011 | 24.70 | 24.75 | 24.28 | 24.40 | 5,866,663 | -0.66(-2.62%) |
Mar 09, 2011 | 25.24 | 25.30 | 24.93 | 25.06 | 3,094,601 | -0.14(-0.54%) |
Mar 08, 2011 | 25.35 | 25.36 | 25.05 | 25.19 | 6,739,167 | -0.10(-0.39%) |
Mar 07, 2011 | 25.76 | 25.80 | 25.24 | 25.29 | 4,975,903 | -0.34(-1.32%) |
Mar 04, 2011 | 25.70 | 25.70 | 25.51 | 25.63 | 4,341,608 | +0.07(+0.27%) |
Mar 03, 2011 | 25.50 | 25.57 | 25.39 | 25.56 | 5,924,883 | +0.20(+0.77%) |
Mar 02, 2011 | 25.22 | 25.43 | 25.22 | 25.36 | 4,385,994 | +0.12(+0.46%) |