Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.84 | 22.88 | 22.69 | 22.78 | 16,114,348 | -0.01(-0.03%) |
May 23, 2011 | 22.82 | 22.92 | 22.68 | 22.79 | 19,604,706 | -0.27(-1.19%) |
May 20, 2011 | 23.07 | 23.13 | 22.92 | 23.06 | 19,219,986 | -0.05(-0.23%) |
May 19, 2011 | 23.10 | 23.19 | 22.96 | 23.11 | 19,209,708 | +0.05(+0.23%) |
May 18, 2011 | 22.96 | 23.08 | 22.84 | 23.06 | 19,880,940 | +0.10(+0.46%) |
May 17, 2011 | 22.87 | 23.02 | 22.79 | 22.95 | 19,685,394 | +0.05(+0.24%) |
May 16, 2011 | 22.99 | 23.04 | 22.86 | 22.90 | 18,322,356 | -0.12(-0.51%) |
May 13, 2011 | 23.05 | 23.22 | 22.96 | 23.02 | 23,721,208 | -0.04(-0.19%) |
May 12, 2011 | 22.74 | 23.10 | 22.68 | 23.06 | 25,306,816 | +0.33(+1.47%) |
May 11, 2011 | 22.72 | 22.85 | 22.59 | 22.73 | 16,618,311 | -0.01(-0.03%) |
May 10, 2011 | 22.62 | 22.78 | 22.61 | 22.74 | 16,468,990 | +0.13(+0.58%) |
May 09, 2011 | 22.57 | 22.71 | 22.56 | 22.60 | 13,159,469 | +0.02(+0.07%) |
May 06, 2011 | 22.77 | 22.82 | 22.53 | 22.59 | 25,265,072 | +0.07(+0.30%) |
May 05, 2011 | 22.86 | 22.87 | 22.42 | 22.52 | 21,060,144 | -0.26(-1.13%) |
May 04, 2011 | 22.91 | 22.93 | 22.69 | 22.78 | 20,064,626 | -0.14(-0.62%) |
May 03, 2011 | 22.86 | 22.92 | 22.81 | 22.92 | 15,620,066 | +0.05(+0.24%) |
May 02, 2011 | 22.85 | 22.88 | 22.83 | 22.86 | 18,539,582 | +0.09(+0.39%) |
Apr 29, 2011 | 22.81 | 22.88 | 22.71 | 22.78 | 21,954,150 | +0.02(+0.07%) |
Apr 28, 2011 | 22.60 | 22.77 | 22.51 | 22.76 | 20,861,484 | +0.14(+0.61%) |
Apr 27, 2011 | 22.75 | 22.76 | 22.47 | 22.62 | 24,987,732 | +0.02(+0.10%) |
Apr 26, 2011 | 22.87 | 22.63 | 22.22 | 22.60 | 48,449,016 | -0.27(-1.20%) |
Apr 25, 2011 | 22.81 | 22.88 | 22.73 | 22.87 | 15,863,428 | -0.05(-0.21%) |
Apr 21, 2011 | 22.92 | 23.02 | 22.78 | 22.92 | 16,257,612 | +0.01(+0.04%) |
Apr 20, 2011 | 22.92 | 22.97 | 22.83 | 22.91 | 19,013,900 | +0.26(+1.13%) |
Apr 19, 2011 | 22.69 | 22.79 | 22.60 | 22.65 | 15,860,531 | -0.07(-0.33%) |
Apr 18, 2011 | 22.81 | 22.84 | 22.50 | 22.73 | 23,863,740 | -0.24(-1.03%) |
Apr 15, 2011 | 23.07 | 23.08 | 22.91 | 22.96 | 25,945,400 | -0.10(-0.44%) |
Apr 14, 2011 | 22.74 | 23.12 | 22.65 | 23.06 | 35,404,552 | +0.35(+1.53%) |
Apr 13, 2011 | 22.70 | 22.78 | 22.61 | 22.71 | 12,549,889 | +0.13(+0.57%) |
Apr 12, 2011 | 22.61 | 22.66 | 22.42 | 22.59 | 24,614,272 | -0.17(-0.74%) |
Apr 11, 2011 | 22.71 | 22.90 | 22.55 | 22.76 | 21,719,020 | +0.04(+0.19%) |
Apr 08, 2011 | 22.75 | 22.84 | 22.57 | 22.71 | 16,600,809 | -0.06(-0.25%) |
Apr 07, 2011 | 22.77 | 22.87 | 22.60 | 22.77 | 18,886,524 | -0.06(-0.28%) |
Apr 06, 2011 | 22.81 | 22.90 | 22.69 | 22.83 | 20,896,906 | +0.05(+0.24%) |
Apr 05, 2011 | 22.79 | 22.88 | 22.73 | 22.78 | 18,496,862 | -0.06(-0.28%) |
Apr 04, 2011 | 22.69 | 22.89 | 22.67 | 22.84 | 19,971,112 | +0.15(+0.65%) |
Apr 01, 2011 | 22.58 | 22.78 | 22.49 | 22.69 | 27,753,598 | +0.30(+1.33%) |
Mar 31, 2011 | 22.27 | 22.57 | 22.27 | 22.40 | 26,247,792 | +0.10(+0.45%) |
Mar 30, 2011 | 22.30 | 22.45 | 22.30 | 22.30 | 27,901,026 | +0.11(+0.49%) |
Mar 29, 2011 | 22.01 | 22.19 | 21.97 | 22.19 | 17,138,226 | +0.23(+1.06%) |
Mar 28, 2011 | 22.01 | 22.11 | 21.96 | 21.96 | 17,186,704 | -0.06(-0.29%) |
Mar 25, 2011 | 21.90 | 22.08 | 21.88 | 22.02 | 18,406,832 | +0.18(+0.82%) |
Mar 24, 2011 | 21.80 | 21.97 | 21.80 | 21.84 | 19,763,066 | +0.14(+0.65%) |
Mar 23, 2011 | 21.37 | 21.79 | 21.35 | 21.70 | 19,202,768 | +0.26(+1.20%) |
Mar 22, 2011 | 21.50 | 21.53 | 21.35 | 21.44 | 12,477,526 | -0.02(-0.09%) |
Mar 21, 2011 | 21.53 | 21.55 | 21.41 | 21.46 | 18,591,248 | +0.29(+1.39%) |
Mar 18, 2011 | 21.26 | 21.37 | 21.08 | 21.17 | 35,045,028 | +0.14(+0.67%) |
Mar 17, 2011 | 21.08 | 21.20 | 20.90 | 21.03 | 29,826,818 | +0.21(+1.01%) |
Mar 16, 2011 | 21.17 | 21.23 | 20.69 | 20.82 | 47,429,192 | -0.46(-2.17%) |
Mar 15, 2011 | 21.17 | 21.36 | 21.15 | 21.28 | 37,643,672 | -0.31(-1.42%) |
Mar 14, 2011 | 21.72 | 21.81 | 21.45 | 21.59 | 26,374,900 | -0.29(-1.34%) |
Mar 11, 2011 | 21.92 | 21.98 | 21.77 | 21.88 | 17,794,350 | -0.08(-0.38%) |
Mar 10, 2011 | 21.95 | 22.05 | 21.86 | 21.96 | 26,407,802 | -0.11(-0.50%) |
Mar 09, 2011 | 22.04 | 22.09 | 21.95 | 22.07 | 22,081,904 | -0.01(-0.03%) |
Mar 08, 2011 | 22.00 | 22.15 | 21.94 | 22.08 | 30,813,060 | +0.14(+0.64%) |
Mar 07, 2011 | 21.97 | 22.11 | 21.69 | 21.94 | 35,135,680 | +0.00(+0.02%) |
Mar 04, 2011 | 22.00 | 22.05 | 21.79 | 21.94 | 34,288,048 | -0.12(-0.55%) |
Mar 03, 2011 | 21.80 | 22.16 | 21.79 | 22.06 | 43,132,400 | +0.38(+1.77%) |
Mar 02, 2011 | 21.73 | 21.80 | 21.57 | 21.67 | 30,879,630 | -0.16(-0.74%) |