Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.24 | 25.35 | 25.18 | 25.23 | 16,836,480 | -0.02(-0.08%) |
May 23, 2011 | 25.09 | 25.31 | 25.06 | 25.25 | 18,415,340 | -0.11(-0.43%) |
May 20, 2011 | 25.58 | 25.65 | 25.24 | 25.36 | 16,556,230 | -0.22(-0.86%) |
May 19, 2011 | 25.73 | 25.76 | 25.42 | 25.58 | 16,614,743 | -0.14(-0.53%) |
May 18, 2011 | 25.49 | 25.74 | 25.40 | 25.72 | 18,972,692 | +0.21(+0.83%) |
May 17, 2011 | 25.45 | 25.55 | 25.11 | 25.50 | 29,805,326 | -0.02(-0.08%) |
May 16, 2011 | 25.36 | 25.70 | 25.32 | 25.53 | 27,394,418 | +0.15(+0.59%) |
May 13, 2011 | 25.34 | 25.53 | 25.22 | 25.37 | 16,836,076 | -0.08(-0.32%) |
May 12, 2011 | 25.11 | 25.50 | 25.03 | 25.46 | 23,260,436 | +0.39(+1.56%) |
May 11, 2011 | 25.16 | 25.29 | 24.96 | 25.07 | 17,381,678 | -0.10(-0.38%) |
May 10, 2011 | 25.01 | 25.18 | 24.98 | 25.16 | 14,037,037 | +0.20(+0.79%) |
May 09, 2011 | 24.71 | 25.03 | 24.70 | 24.96 | 15,685,750 | +0.06(+0.25%) |
May 06, 2011 | 25.00 | 25.15 | 24.83 | 24.90 | 18,685,614 | +0.10(+0.39%) |
May 05, 2011 | 24.94 | 25.07 | 24.75 | 24.81 | 24,100,658 | -0.21(-0.85%) |
May 04, 2011 | 24.88 | 25.15 | 24.82 | 25.02 | 25,443,614 | +0.10(+0.41%) |
May 03, 2011 | 24.80 | 25.07 | 24.68 | 24.92 | 25,896,198 | +0.07(+0.28%) |
May 02, 2011 | 24.82 | 24.86 | 24.76 | 24.85 | 26,883,710 | +0.25(+1.00%) |
Apr 29, 2011 | 24.62 | 24.81 | 24.38 | 24.60 | 27,669,530 | +0.12(+0.50%) |
Apr 28, 2011 | 24.39 | 24.50 | 24.27 | 24.48 | 19,659,952 | +0.10(+0.39%) |
Apr 27, 2011 | 24.09 | 24.46 | 23.99 | 24.38 | 29,795,816 | +0.39(+1.63%) |
Apr 26, 2011 | 23.57 | 24.06 | 23.53 | 23.99 | 31,481,546 | +0.50(+2.13%) |
Apr 25, 2011 | 23.27 | 23.54 | 23.23 | 23.49 | 14,136,205 | +0.20(+0.85%) |
Apr 21, 2011 | 23.45 | 23.47 | 23.24 | 23.29 | 23,139,964 | +0.00(+0.00%) |
Apr 20, 2011 | 23.31 | 23.42 | 23.23 | 23.29 | 20,841,334 | +0.20(+0.86%) |
Apr 19, 2011 | 23.23 | 23.34 | 22.94 | 23.10 | 22,208,350 | -0.12(-0.53%) |
Apr 18, 2011 | 23.40 | 23.47 | 23.16 | 23.22 | 26,004,424 | -0.40(-1.68%) |
Apr 15, 2011 | 23.88 | 23.93 | 23.57 | 23.62 | 53,936,824 | +0.44(+1.92%) |
Apr 14, 2011 | 22.82 | 23.29 | 22.77 | 23.17 | 21,953,260 | +0.27(+1.17%) |
Apr 13, 2011 | 23.01 | 23.03 | 22.84 | 22.90 | 11,416,164 | -0.06(-0.27%) |
Apr 12, 2011 | 22.87 | 23.11 | 22.85 | 22.97 | 21,319,218 | -0.02(-0.09%) |
Apr 11, 2011 | 23.05 | 23.16 | 22.93 | 22.99 | 16,343,020 | -0.05(-0.24%) |
Apr 08, 2011 | 22.92 | 23.06 | 22.86 | 23.04 | 26,874,924 | +0.23(+1.02%) |
Apr 07, 2011 | 22.88 | 22.88 | 22.63 | 22.81 | 18,389,850 | -0.01(-0.06%) |
Apr 06, 2011 | 22.77 | 22.89 | 22.69 | 22.82 | 19,063,298 | +0.13(+0.57%) |
Apr 05, 2011 | 22.68 | 22.74 | 22.59 | 22.69 | 13,524,495 | -0.08(-0.33%) |
Apr 04, 2011 | 22.82 | 22.84 | 22.73 | 22.77 | 16,837,800 | +0.14(+0.60%) |
Apr 01, 2011 | 22.62 | 22.75 | 22.58 | 22.63 | 16,747,634 | +0.04(+0.18%) |
Mar 31, 2011 | 22.63 | 22.84 | 22.58 | 22.59 | 18,445,812 | -0.20(-0.87%) |
Mar 30, 2011 | 22.60 | 22.91 | 22.59 | 22.79 | 25,211,928 | +0.36(+1.59%) |
Mar 29, 2011 | 22.23 | 22.45 | 22.19 | 22.43 | 14,511,838 | +0.23(+1.02%) |
Mar 28, 2011 | 22.27 | 22.34 | 22.17 | 22.21 | 13,243,216 | -0.08(-0.37%) |
Mar 25, 2011 | 22.39 | 22.51 | 22.27 | 22.29 | 15,444,221 | -0.10(-0.46%) |
Mar 24, 2011 | 22.47 | 22.51 | 22.27 | 22.39 | 16,763,006 | +0.06(+0.28%) |
Mar 23, 2011 | 22.24 | 22.36 | 22.18 | 22.33 | 17,996,290 | +0.07(+0.31%) |
Mar 22, 2011 | 22.25 | 22.42 | 22.21 | 22.26 | 24,099,720 | +0.10(+0.43%) |
Mar 21, 2011 | 22.26 | 22.30 | 22.10 | 22.17 | 22,306,564 | +0.33(+1.50%) |
Mar 18, 2011 | 21.75 | 21.88 | 21.67 | 21.84 | 28,493,276 | +0.32(+1.49%) |
Mar 17, 2011 | 21.39 | 21.64 | 21.32 | 21.52 | 20,046,914 | +0.25(+1.16%) |
Mar 16, 2011 | 21.76 | 21.80 | 21.26 | 21.27 | 33,853,572 | -0.53(-2.45%) |
Mar 15, 2011 | 21.76 | 22.16 | 21.73 | 21.80 | 23,660,124 | -0.36(-1.61%) |
Mar 14, 2011 | 22.24 | 22.31 | 22.07 | 22.16 | 20,164,730 | -0.24(-1.07%) |
Mar 11, 2011 | 22.21 | 22.52 | 22.21 | 22.40 | 17,991,226 | -0.12(-0.52%) |
Mar 10, 2011 | 22.73 | 22.76 | 22.47 | 22.51 | 22,411,360 | -0.27(-1.17%) |
Mar 09, 2011 | 22.52 | 22.91 | 22.52 | 22.78 | 19,908,064 | +0.22(+0.97%) |
Mar 08, 2011 | 22.57 | 22.64 | 22.46 | 22.56 | 16,883,076 | +0.10(+0.43%) |
Mar 07, 2011 | 22.58 | 22.62 | 22.39 | 22.47 | 56,363,456 | -0.16(-0.70%) |
Mar 04, 2011 | 22.69 | 22.83 | 22.47 | 22.62 | 56,707,012 | +0.06(+0.27%) |
Mar 03, 2011 | 22.36 | 22.75 | 22.32 | 22.56 | 55,474,012 | +0.36(+1.60%) |
Mar 02, 2011 | 22.21 | 22.37 | 22.10 | 22.21 | 18,156,334 | -0.01(-0.03%) |