Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.46 | 22.72 | 22.39 | 22.52 | 14,141,039 | +0.17(+0.77%) |
May 23, 2011 | 22.41 | 22.44 | 22.16 | 22.34 | 15,504,206 | -0.49(-2.16%) |
May 20, 2011 | 22.73 | 22.89 | 22.46 | 22.84 | 25,942,148 | +0.56(+2.53%) |
May 19, 2011 | 22.27 | 22.36 | 22.10 | 22.27 | 15,108,659 | +0.31(+1.43%) |
May 18, 2011 | 21.70 | 21.99 | 21.63 | 21.96 | 11,994,518 | +0.24(+1.10%) |
May 17, 2011 | 21.72 | 21.80 | 21.49 | 21.72 | 14,269,639 | +0.17(+0.80%) |
May 16, 2011 | 21.69 | 21.87 | 21.45 | 21.55 | 22,749,984 | -0.24(-1.09%) |
May 13, 2011 | 22.04 | 22.13 | 21.69 | 21.79 | 17,529,784 | -0.33(-1.49%) |
May 12, 2011 | 22.01 | 22.26 | 21.82 | 22.12 | 14,625,232 | -0.19(-0.86%) |
May 11, 2011 | 22.69 | 22.69 | 22.21 | 22.31 | 12,492,887 | -0.30(-1.35%) |
May 10, 2011 | 22.44 | 22.62 | 22.37 | 22.61 | 11,739,957 | +0.06(+0.25%) |
May 09, 2011 | 22.38 | 22.62 | 22.30 | 22.56 | 14,727,059 | +0.30(+1.33%) |
May 06, 2011 | 21.88 | 22.64 | 21.87 | 22.26 | 33,817,604 | +0.40(+1.84%) |
May 05, 2011 | 22.12 | 22.21 | 21.74 | 21.86 | 21,984,772 | -0.45(-2.03%) |
May 04, 2011 | 22.61 | 22.62 | 22.27 | 22.31 | 21,045,298 | -0.21(-0.94%) |
May 03, 2011 | 22.86 | 22.92 | 22.34 | 22.52 | 24,248,868 | -0.56(-2.44%) |
May 02, 2011 | 23.05 | 23.12 | 23.01 | 23.09 | 11,324,543 | -0.11(-0.48%) |
Apr 29, 2011 | 23.25 | 23.33 | 23.14 | 23.20 | 13,671,740 | -0.07(-0.30%) |
Apr 28, 2011 | 23.18 | 23.37 | 23.13 | 23.27 | 14,391,477 | -0.13(-0.54%) |
Apr 27, 2011 | 23.54 | 23.55 | 23.10 | 23.39 | 24,499,924 | +0.11(+0.45%) |
Apr 26, 2011 | 23.10 | 23.31 | 23.06 | 23.29 | 15,689,061 | +0.17(+0.74%) |
Apr 25, 2011 | 23.11 | 23.20 | 23.00 | 23.12 | 17,164,108 | -0.03(-0.11%) |
Apr 21, 2011 | 23.33 | 23.33 | 23.06 | 23.14 | 14,415,665 | +0.06(+0.26%) |
Apr 20, 2011 | 23.15 | 23.20 | 23.02 | 23.08 | 18,732,150 | +0.62(+2.75%) |
Apr 19, 2011 | 22.36 | 22.53 | 22.34 | 22.46 | 10,517,768 | +0.11(+0.47%) |
Apr 18, 2011 | 22.26 | 22.44 | 22.14 | 22.36 | 15,785,631 | -0.25(-1.09%) |
Apr 15, 2011 | 22.60 | 22.68 | 22.46 | 22.60 | 18,399,814 | -0.29(-1.27%) |
Apr 14, 2011 | 22.76 | 22.98 | 22.75 | 22.89 | 18,586,592 | +0.07(+0.31%) |
Apr 13, 2011 | 23.09 | 23.13 | 22.77 | 22.82 | 13,918,217 | +0.05(+0.22%) |
Apr 12, 2011 | 23.16 | 23.20 | 22.68 | 22.77 | 17,981,998 | -0.69(-2.94%) |
Apr 11, 2011 | 23.56 | 23.72 | 23.41 | 23.46 | 13,328,952 | -0.04(-0.15%) |
Apr 08, 2011 | 23.84 | 23.85 | 23.49 | 23.50 | 17,688,352 | -0.11(-0.45%) |
Apr 07, 2011 | 23.52 | 23.61 | 23.39 | 23.60 | 11,778,313 | +0.05(+0.19%) |
Apr 06, 2011 | 23.38 | 23.62 | 23.33 | 23.56 | 15,181,412 | +0.07(+0.28%) |
Apr 05, 2011 | 23.33 | 23.65 | 23.31 | 23.49 | 17,287,288 | +0.42(+1.83%) |
Apr 04, 2011 | 23.21 | 23.22 | 22.94 | 23.07 | 13,944,074 | +0.12(+0.50%) |
Apr 01, 2011 | 22.72 | 23.11 | 22.68 | 22.95 | 21,821,982 | +0.76(+3.44%) |
Mar 31, 2011 | 22.15 | 22.31 | 22.12 | 22.19 | 22,518,522 | -0.22(-0.99%) |
Mar 30, 2011 | 22.41 | 22.41 | 22.41 | 22.41 | 23,095,984 | -0.10(-0.45%) |
Mar 29, 2011 | 22.57 | 22.70 | 22.38 | 22.51 | 36,374,696 | -0.63(-2.74%) |
Mar 28, 2011 | 23.25 | 23.37 | 23.11 | 23.15 | 15,997,450 | -0.42(-1.77%) |
Mar 25, 2011 | 23.32 | 23.70 | 23.29 | 23.56 | 16,960,478 | +0.03(+0.13%) |
Mar 24, 2011 | 23.46 | 23.63 | 23.28 | 23.53 | 23,030,882 | +0.29(+1.25%) |
Mar 23, 2011 | 23.01 | 23.31 | 23.00 | 23.24 | 12,392,142 | +0.25(+1.07%) |
Mar 22, 2011 | 23.14 | 23.15 | 22.92 | 23.00 | 10,756,008 | -0.03(-0.13%) |
Mar 21, 2011 | 22.92 | 23.08 | 22.90 | 23.03 | 10,629,544 | +0.35(+1.53%) |
Mar 18, 2011 | 22.79 | 22.85 | 22.62 | 22.68 | 17,261,244 | +0.22(+0.96%) |
Mar 17, 2011 | 22.31 | 22.58 | 22.15 | 22.46 | 17,529,434 | +0.72(+3.33%) |
Mar 16, 2011 | 22.05 | 22.29 | 21.51 | 21.74 | 23,655,614 | -0.27(-1.21%) |
Mar 15, 2011 | 22.01 | 22.16 | 21.97 | 22.00 | 28,917,134 | -0.65(-2.88%) |
Mar 14, 2011 | 22.71 | 22.78 | 22.37 | 22.66 | 18,450,662 | -0.34(-1.49%) |
Mar 11, 2011 | 22.63 | 23.10 | 22.63 | 23.00 | 27,690,674 | +0.05(+0.20%) |
Mar 10, 2011 | 23.37 | 23.38 | 22.95 | 22.95 | 20,089,700 | -0.88(-3.69%) |
Mar 09, 2011 | 23.86 | 23.91 | 23.72 | 23.83 | 10,095,790 | -0.20(-0.84%) |
Mar 08, 2011 | 24.01 | 24.13 | 23.85 | 24.04 | 12,955,657 | -0.17(-0.71%) |
Mar 07, 2011 | 24.65 | 24.68 | 24.19 | 24.21 | 15,895,006 | -0.21(-0.84%) |
Mar 04, 2011 | 24.30 | 24.44 | 24.07 | 24.41 | 15,830,012 | +0.18(+0.73%) |
Mar 03, 2011 | 24.13 | 24.25 | 24.03 | 24.24 | 12,083,071 | +0.24(+0.98%) |
Mar 02, 2011 | 23.96 | 24.15 | 23.86 | 24.00 | 15,640,030 | +0.07(+0.29%) |