Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.62 | 23.71 | 23.39 | 23.60 | 3,661,903 | +0.04(+0.16%) |
May 23, 2011 | 23.68 | 23.69 | 23.31 | 23.56 | 4,724,737 | -0.49(-2.06%) |
May 20, 2011 | 24.35 | 24.40 | 23.84 | 24.06 | 2,984,115 | -0.39(-1.58%) |
May 19, 2011 | 24.47 | 24.52 | 24.19 | 24.44 | 3,200,933 | +0.17(+0.69%) |
May 18, 2011 | 23.87 | 24.35 | 23.69 | 24.28 | 3,227,323 | +0.41(+1.71%) |
May 17, 2011 | 24.09 | 24.22 | 23.69 | 23.87 | 5,602,220 | -0.36(-1.47%) |
May 16, 2011 | 24.49 | 24.62 | 24.17 | 24.22 | 4,763,861 | -0.33(-1.34%) |
May 13, 2011 | 25.30 | 25.45 | 24.49 | 24.55 | 5,024,037 | -0.76(-2.99%) |
May 12, 2011 | 25.22 | 25.42 | 24.86 | 25.31 | 3,458,167 | -0.04(-0.15%) |
May 11, 2011 | 25.39 | 25.49 | 24.96 | 25.35 | 5,523,658 | -0.14(-0.56%) |
May 10, 2011 | 25.35 | 25.50 | 25.25 | 25.49 | 2,806,506 | +0.31(+1.23%) |
May 09, 2011 | 25.15 | 25.33 | 25.05 | 25.18 | 3,321,836 | -0.01(-0.04%) |
May 06, 2011 | 25.45 | 25.66 | 25.09 | 25.19 | 3,406,234 | +0.15(+0.59%) |
May 05, 2011 | 25.12 | 25.40 | 24.67 | 25.04 | 4,219,848 | -0.28(-1.09%) |
May 04, 2011 | 25.29 | 25.63 | 25.29 | 25.32 | 7,763,150 | +0.13(+0.51%) |
May 03, 2011 | 25.16 | 25.35 | 25.05 | 25.19 | 4,534,339 | -0.03(-0.13%) |
May 02, 2011 | 25.23 | 25.50 | 25.07 | 25.22 | 3,679,418 | -0.01(-0.06%) |
Apr 29, 2011 | 25.57 | 25.76 | 25.17 | 25.24 | 11,964,777 | -0.30(-1.19%) |
Apr 28, 2011 | 25.77 | 25.93 | 25.41 | 25.54 | 4,854,179 | -0.27(-1.03%) |
Apr 27, 2011 | 25.58 | 25.85 | 25.32 | 25.81 | 4,377,717 | +0.17(+0.65%) |
Apr 26, 2011 | 25.18 | 25.93 | 25.06 | 25.64 | 8,056,668 | +0.67(+2.68%) |
Apr 25, 2011 | 25.08 | 25.42 | 24.86 | 24.97 | 5,391,468 | -0.34(-1.35%) |
Apr 21, 2011 | 25.56 | 25.59 | 25.25 | 25.31 | 5,621,617 | -0.18(-0.69%) |
Apr 20, 2011 | 25.21 | 25.53 | 25.06 | 25.49 | 7,467,959 | +0.69(+2.78%) |
Apr 19, 2011 | 24.65 | 25.20 | 24.45 | 24.80 | 10,774,468 | +0.89(+3.74%) |
Apr 18, 2011 | 24.02 | 24.06 | 23.47 | 23.91 | 5,940,372 | -0.53(-2.18%) |
Apr 15, 2011 | 23.83 | 24.48 | 23.68 | 24.44 | 7,950,133 | +0.68(+2.86%) |
Apr 14, 2011 | 23.61 | 23.81 | 23.38 | 23.76 | 3,694,588 | -0.06(-0.26%) |
Apr 13, 2011 | 24.01 | 24.17 | 23.63 | 23.82 | 3,867,815 | -0.09(-0.36%) |
Apr 12, 2011 | 23.95 | 23.98 | 23.56 | 23.91 | 4,399,869 | -0.19(-0.81%) |
Apr 11, 2011 | 24.48 | 24.54 | 23.99 | 24.10 | 4,553,015 | -0.27(-1.09%) |
Apr 08, 2011 | 25.08 | 25.18 | 24.28 | 24.37 | 5,925,039 | -0.72(-2.86%) |
Apr 07, 2011 | 24.98 | 25.28 | 24.82 | 25.08 | 4,174,853 | -0.02(-0.08%) |
Apr 06, 2011 | 25.28 | 25.35 | 24.90 | 25.10 | 3,660,738 | +0.02(+0.08%) |
Apr 05, 2011 | 25.60 | 25.61 | 24.88 | 25.08 | 5,564,170 | -0.14(-0.57%) |
Apr 04, 2011 | 25.52 | 25.63 | 25.10 | 25.23 | 4,833,719 | -0.17(-0.65%) |
Apr 01, 2011 | 25.13 | 25.74 | 25.08 | 25.39 | 9,167,891 | +0.51(+2.06%) |
Mar 31, 2011 | 24.71 | 25.01 | 24.64 | 24.88 | 5,335,376 | +0.22(+0.91%) |
Mar 30, 2011 | 24.66 | 24.94 | 24.11 | 24.66 | 9,079,781 | +0.75(+3.14%) |
Mar 29, 2011 | 23.27 | 24.00 | 23.10 | 23.91 | 4,987,105 | +0.67(+2.88%) |
Mar 28, 2011 | 23.78 | 23.80 | 23.17 | 23.24 | 6,747,193 | -0.46(-1.93%) |
Mar 25, 2011 | 23.70 | 23.87 | 23.41 | 23.69 | 5,719,690 | +0.11(+0.46%) |
Mar 24, 2011 | 23.43 | 23.74 | 23.14 | 23.58 | 3,894,574 | +0.26(+1.10%) |
Mar 23, 2011 | 23.33 | 23.49 | 22.99 | 23.33 | 4,080,288 | -0.08(-0.35%) |
Mar 22, 2011 | 23.93 | 23.94 | 23.23 | 23.41 | 6,000,013 | -0.62(-2.57%) |
Mar 21, 2011 | 24.07 | 24.13 | 23.69 | 24.02 | 7,169,480 | +1.00(+4.33%) |
Mar 18, 2011 | 23.15 | 23.34 | 22.95 | 23.03 | 6,656,086 | +0.12(+0.52%) |
Mar 17, 2011 | 23.03 | 23.25 | 22.70 | 22.91 | 4,179,197 | +0.28(+1.24%) |
Mar 16, 2011 | 22.69 | 22.82 | 22.31 | 22.63 | 7,177,164 | -0.20(-0.87%) |
Mar 15, 2011 | 22.19 | 23.06 | 22.10 | 22.83 | 6,523,730 | -0.19(-0.81%) |
Mar 14, 2011 | 22.90 | 23.06 | 22.63 | 23.01 | 5,266,922 | -0.16(-0.70%) |
Mar 11, 2011 | 22.51 | 23.26 | 22.48 | 23.17 | 6,586,060 | +0.55(+2.42%) |
Mar 10, 2011 | 22.78 | 22.88 | 22.35 | 22.63 | 7,069,900 | -0.46(-2.00%) |
Mar 09, 2011 | 23.00 | 23.21 | 22.75 | 23.09 | 5,241,683 | -0.02(-0.10%) |
Mar 08, 2011 | 22.98 | 23.39 | 22.86 | 23.11 | 5,910,606 | +0.10(+0.43%) |
Mar 07, 2011 | 23.78 | 24.04 | 22.75 | 23.01 | 8,818,510 | -0.37(-1.57%) |
Mar 04, 2011 | 23.82 | 23.84 | 23.19 | 23.38 | 4,490,753 | -0.49(-2.07%) |
Mar 03, 2011 | 23.51 | 24.01 | 23.49 | 23.87 | 4,468,973 | +0.65(+2.78%) |
Mar 02, 2011 | 23.21 | 23.60 | 23.06 | 23.23 | 4,697,716 | -0.05(-0.22%) |