Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.43 | 25.43 | 24.99 | 25.14 | 8,471,471 | -0.17(-0.69%) |
May 23, 2011 | 25.56 | 25.65 | 25.13 | 25.32 | 9,855,207 | -0.52(-2.02%) |
May 20, 2011 | 26.51 | 26.51 | 25.82 | 25.84 | 10,589,513 | -0.60(-2.28%) |
May 19, 2011 | 26.30 | 26.51 | 26.16 | 26.45 | 6,789,847 | +0.25(+0.96%) |
May 18, 2011 | 26.07 | 26.34 | 25.87 | 26.19 | 7,609,815 | -0.07(-0.25%) |
May 17, 2011 | 26.09 | 26.27 | 25.74 | 26.26 | 12,031,424 | +0.27(+1.04%) |
May 16, 2011 | 25.90 | 26.27 | 25.77 | 25.99 | 6,519,521 | -0.08(-0.30%) |
May 13, 2011 | 26.28 | 26.32 | 26.02 | 26.07 | 6,271,558 | -0.20(-0.74%) |
May 12, 2011 | 25.79 | 26.32 | 25.79 | 26.26 | 7,782,363 | +0.37(+1.43%) |
May 11, 2011 | 26.16 | 26.25 | 25.79 | 25.89 | 7,260,144 | -0.28(-1.06%) |
May 10, 2011 | 26.07 | 26.22 | 25.96 | 26.17 | 5,642,506 | +0.22(+0.84%) |
May 09, 2011 | 25.56 | 26.00 | 25.43 | 25.95 | 5,479,635 | +0.42(+1.65%) |
May 06, 2011 | 25.60 | 25.85 | 25.50 | 25.53 | 6,778,880 | -0.02(-0.09%) |
May 05, 2011 | 26.12 | 26.25 | 25.42 | 25.56 | 11,570,805 | -0.73(-2.79%) |
May 04, 2011 | 26.04 | 26.36 | 25.90 | 26.29 | 11,708,648 | +0.00(+0.00%) |
May 03, 2011 | 26.25 | 26.70 | 26.09 | 26.29 | 15,951,521 | +0.66(+2.58%) |
May 02, 2011 | 25.65 | 25.70 | 25.60 | 25.63 | 8,885,515 | -0.06(-0.22%) |
Apr 29, 2011 | 25.57 | 25.68 | 23.62 | 25.68 | 8,061,938 | +0.11(+0.43%) |
Apr 28, 2011 | 25.63 | 25.68 | 25.51 | 25.57 | 4,941,873 | -0.06(-0.24%) |
Apr 27, 2011 | 25.70 | 25.72 | 25.29 | 25.64 | 5,925,861 | -0.09(-0.36%) |
Apr 26, 2011 | 25.24 | 25.89 | 25.24 | 25.73 | 6,978,110 | +0.46(+1.82%) |
Apr 25, 2011 | 25.37 | 25.51 | 25.20 | 25.27 | 6,086,411 | -0.17(-0.68%) |
Apr 21, 2011 | 25.14 | 25.45 | 25.04 | 25.44 | 7,680,160 | +0.30(+1.21%) |
Apr 20, 2011 | 25.07 | 25.49 | 25.00 | 25.14 | 7,912,602 | +0.28(+1.11%) |
Apr 19, 2011 | 24.75 | 25.03 | 24.72 | 24.86 | 6,416,491 | +0.19(+0.76%) |
Apr 18, 2011 | 24.81 | 24.81 | 24.53 | 24.68 | 7,251,314 | -0.24(-0.95%) |
Apr 15, 2011 | 25.04 | 25.09 | 24.60 | 24.91 | 13,332,591 | -0.12(-0.48%) |
Apr 14, 2011 | 24.95 | 25.13 | 24.86 | 25.03 | 6,700,082 | -0.08(-0.33%) |
Apr 13, 2011 | 24.67 | 25.13 | 24.62 | 25.11 | 13,671,522 | +0.63(+2.59%) |
Apr 12, 2011 | 24.26 | 24.88 | 24.26 | 24.48 | 10,389,145 | -0.34(-1.37%) |
Apr 11, 2011 | 24.47 | 24.90 | 24.41 | 24.82 | 8,119,500 | +0.33(+1.35%) |
Apr 08, 2011 | 24.86 | 24.86 | 24.48 | 24.49 | 9,305,725 | -0.20(-0.80%) |
Apr 07, 2011 | 24.72 | 24.76 | 24.47 | 24.69 | 8,011,883 | -0.03(-0.12%) |
Apr 06, 2011 | 24.57 | 24.73 | 24.38 | 24.72 | 10,689,826 | +0.25(+1.03%) |
Apr 05, 2011 | 24.19 | 24.62 | 24.14 | 24.46 | 15,050,224 | +0.16(+0.64%) |
Apr 04, 2011 | 23.72 | 24.32 | 23.71 | 24.31 | 9,690,228 | +0.72(+3.04%) |
Apr 01, 2011 | 23.45 | 23.74 | 23.44 | 23.59 | 8,562,619 | +0.17(+0.73%) |
Mar 31, 2011 | 23.55 | 23.80 | 23.37 | 23.42 | 8,880,206 | -0.18(-0.76%) |
Mar 30, 2011 | 23.60 | 23.60 | 23.60 | 23.60 | 20,642,784 | +0.18(+0.77%) |
Mar 29, 2011 | 23.39 | 23.53 | 23.21 | 23.42 | 8,038,994 | -0.06(-0.26%) |
Mar 28, 2011 | 23.33 | 23.66 | 23.06 | 23.48 | 14,278,559 | +0.43(+1.89%) |
Mar 25, 2011 | 23.45 | 23.57 | 23.02 | 23.05 | 12,440,579 | -0.43(-1.83%) |
Mar 24, 2011 | 23.05 | 23.55 | 22.84 | 23.48 | 9,263,254 | +0.51(+2.21%) |
Mar 23, 2011 | 22.95 | 23.11 | 22.86 | 22.97 | 7,100,347 | +0.01(+0.04%) |
Mar 22, 2011 | 23.04 | 23.20 | 22.93 | 22.96 | 8,689,912 | -0.11(-0.48%) |
Mar 21, 2011 | 22.89 | 23.08 | 22.83 | 23.07 | 7,584,421 | +0.58(+2.60%) |
Mar 18, 2011 | 22.75 | 22.91 | 22.46 | 22.49 | 9,858,640 | -0.19(-0.85%) |
Mar 17, 2011 | 22.94 | 23.17 | 22.54 | 22.68 | 7,464,125 | -0.05(-0.22%) |
Mar 16, 2011 | 22.71 | 23.12 | 22.69 | 22.73 | 10,306,367 | -0.03(-0.14%) |
Mar 15, 2011 | 22.61 | 22.94 | 22.58 | 22.76 | 10,228,405 | -0.39(-1.68%) |
Mar 14, 2011 | 23.00 | 23.22 | 22.91 | 23.15 | 7,906,457 | +0.04(+0.17%) |
Mar 11, 2011 | 22.52 | 23.17 | 22.52 | 23.11 | 5,380,566 | +0.45(+2.00%) |
Mar 10, 2011 | 23.03 | 23.03 | 22.53 | 22.66 | 11,086,253 | -0.41(-1.78%) |
Mar 09, 2011 | 23.14 | 23.43 | 23.02 | 23.07 | 9,630,977 | -0.09(-0.41%) |
Mar 08, 2011 | 23.00 | 23.41 | 22.80 | 23.17 | 8,650,802 | +0.16(+0.70%) |
Mar 07, 2011 | 23.25 | 23.53 | 22.93 | 23.01 | 8,519,017 | -0.23(-0.99%) |
Mar 04, 2011 | 23.25 | 23.43 | 23.13 | 23.24 | 7,406,498 | -0.18(-0.76%) |
Mar 03, 2011 | 22.98 | 23.42 | 22.96 | 23.41 | 11,003,584 | +0.51(+2.22%) |
Mar 02, 2011 | 22.43 | 22.98 | 22.37 | 22.91 | 8,380,182 | +0.54(+2.42%) |