Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.54 | 23.56 | 23.17 | 23.17 | 10,762,038 | -0.41(-1.73%) |
May 23, 2011 | 23.96 | 24.05 | 23.28 | 23.58 | 8,868,710 | -0.65(-2.66%) |
May 20, 2011 | 24.35 | 24.57 | 24.01 | 24.23 | 6,157,623 | -0.03(-0.13%) |
May 19, 2011 | 24.38 | 24.39 | 23.99 | 24.26 | 3,510,423 | +0.01(+0.03%) |
May 18, 2011 | 24.32 | 24.39 | 23.79 | 24.25 | 4,889,317 | +0.02(+0.10%) |
May 17, 2011 | 24.34 | 24.70 | 24.03 | 24.23 | 5,036,852 | -0.16(-0.65%) |
May 16, 2011 | 24.04 | 24.58 | 23.93 | 24.38 | 5,139,883 | +0.46(+1.91%) |
May 13, 2011 | 24.70 | 24.78 | 23.91 | 23.93 | 6,829,454 | -0.59(-2.41%) |
May 12, 2011 | 24.66 | 24.70 | 23.89 | 24.52 | 8,043,141 | +0.41(+1.70%) |
May 11, 2011 | 23.29 | 25.01 | 23.29 | 24.11 | 16,102,054 | +0.81(+3.48%) |
May 10, 2011 | 23.27 | 23.58 | 22.93 | 23.30 | 8,103,863 | -0.06(-0.27%) |
May 09, 2011 | 24.29 | 24.29 | 23.16 | 23.36 | 8,066,895 | -0.79(-3.26%) |
May 06, 2011 | 24.22 | 24.68 | 23.95 | 24.15 | 8,340,372 | -0.07(-0.29%) |
May 05, 2011 | 24.69 | 24.97 | 24.05 | 24.22 | 8,521,242 | -0.67(-2.69%) |
May 04, 2011 | 24.63 | 25.01 | 24.27 | 24.89 | 6,146,580 | +0.40(+1.64%) |
May 03, 2011 | 24.46 | 24.78 | 24.27 | 24.49 | 5,180,867 | +0.22(+0.91%) |
May 02, 2011 | 24.23 | 24.30 | 24.19 | 24.27 | 4,085,214 | -0.24(-0.96%) |
Apr 29, 2011 | 25.08 | 25.12 | 24.47 | 24.50 | 5,702,865 | -0.51(-2.04%) |
Apr 28, 2011 | 24.93 | 25.37 | 24.82 | 25.01 | 5,231,187 | +0.08(+0.32%) |
Apr 27, 2011 | 25.18 | 25.18 | 24.60 | 24.93 | 6,902,696 | -0.13(-0.53%) |
Apr 26, 2011 | 24.83 | 25.38 | 24.82 | 25.07 | 7,074,380 | +0.31(+1.27%) |
Apr 25, 2011 | 25.12 | 25.33 | 24.60 | 24.75 | 6,471,202 | -0.54(-2.15%) |
Apr 21, 2011 | 25.53 | 25.60 | 25.18 | 25.30 | 4,986,367 | -0.15(-0.59%) |
Apr 20, 2011 | 25.26 | 25.75 | 25.26 | 25.45 | 4,948,213 | +0.18(+0.72%) |
Apr 19, 2011 | 25.74 | 25.93 | 25.04 | 25.26 | 8,826,092 | -0.39(-1.50%) |
Apr 18, 2011 | 25.98 | 26.25 | 25.50 | 25.65 | 6,396,094 | -0.67(-2.54%) |
Apr 15, 2011 | 26.53 | 26.53 | 26.03 | 26.32 | 4,659,190 | -0.06(-0.24%) |
Apr 14, 2011 | 26.51 | 26.59 | 26.22 | 26.38 | 3,626,908 | -0.25(-0.95%) |
Apr 13, 2011 | 26.92 | 27.02 | 26.55 | 26.63 | 2,705,523 | -0.17(-0.65%) |
Apr 12, 2011 | 26.85 | 27.10 | 26.63 | 26.81 | 2,835,478 | -0.11(-0.41%) |
Apr 11, 2011 | 27.07 | 27.38 | 26.92 | 26.92 | 2,914,516 | -0.21(-0.78%) |
Apr 08, 2011 | 27.32 | 27.44 | 27.00 | 27.13 | 2,721,563 | -0.14(-0.52%) |
Apr 07, 2011 | 27.43 | 27.72 | 26.97 | 27.27 | 5,143,426 | -0.15(-0.54%) |
Apr 06, 2011 | 27.74 | 27.92 | 27.08 | 27.42 | 5,400,799 | -0.09(-0.34%) |
Apr 05, 2011 | 26.90 | 27.98 | 26.77 | 27.51 | 8,877,181 | +0.82(+3.06%) |
Apr 04, 2011 | 27.65 | 27.68 | 26.66 | 26.70 | 7,876,876 | -0.83(-3.03%) |
Apr 01, 2011 | 27.69 | 27.81 | 27.45 | 27.53 | 3,555,551 | -0.11(-0.40%) |
Mar 31, 2011 | 28.18 | 28.19 | 27.53 | 27.64 | 8,510,249 | -0.72(-2.52%) |
Mar 30, 2011 | 28.61 | 28.68 | 28.32 | 28.36 | 2,394,389 | -0.10(-0.36%) |
Mar 29, 2011 | 28.72 | 28.77 | 28.32 | 28.46 | 3,210,894 | -0.14(-0.50%) |
Mar 28, 2011 | 28.65 | 29.41 | 28.55 | 28.60 | 3,482,792 | -0.13(-0.47%) |
Mar 25, 2011 | 28.73 | 29.03 | 28.40 | 28.73 | 3,912,497 | +0.17(+0.58%) |
Mar 24, 2011 | 28.86 | 28.95 | 28.42 | 28.57 | 3,552,677 | -0.18(-0.63%) |
Mar 23, 2011 | 29.04 | 29.04 | 28.43 | 28.75 | 3,457,137 | -0.31(-1.08%) |
Mar 22, 2011 | 29.12 | 29.41 | 28.73 | 29.06 | 5,668,903 | -0.06(-0.22%) |
Mar 21, 2011 | 28.75 | 29.24 | 28.71 | 29.13 | 8,457,746 | +1.64(+5.95%) |
Mar 18, 2011 | 28.51 | 28.82 | 27.49 | 27.49 | 9,113,990 | -0.59(-2.10%) |
Mar 17, 2011 | 28.32 | 28.43 | 27.77 | 28.08 | 3,445,718 | +0.08(+0.28%) |
Mar 16, 2011 | 29.10 | 29.38 | 27.93 | 28.00 | 7,376,144 | -0.93(-3.21%) |
Mar 15, 2011 | 28.62 | 29.08 | 28.58 | 28.93 | 7,176,195 | -0.57(-1.92%) |
Mar 14, 2011 | 28.73 | 29.65 | 28.71 | 29.50 | 5,530,986 | +0.12(+0.40%) |
Mar 11, 2011 | 28.40 | 29.92 | 28.19 | 29.38 | 9,611,497 | +0.68(+2.38%) |
Mar 10, 2011 | 29.04 | 29.26 | 28.62 | 28.69 | 3,594,297 | -0.50(-1.70%) |
Mar 09, 2011 | 29.69 | 29.87 | 29.13 | 29.19 | 3,470,221 | -0.16(-0.54%) |
Mar 08, 2011 | 29.42 | 29.65 | 29.17 | 29.35 | 3,535,004 | +0.17(+0.57%) |
Mar 07, 2011 | 29.49 | 29.66 | 29.02 | 29.18 | 3,835,483 | -0.23(-0.78%) |
Mar 04, 2011 | 29.61 | 29.61 | 29.06 | 29.41 | 4,494,006 | -0.09(-0.32%) |
Mar 03, 2011 | 29.72 | 30.24 | 29.30 | 29.50 | 7,800,320 | +0.17(+0.56%) |
Mar 02, 2011 | 28.97 | 29.61 | 28.87 | 29.34 | 5,276,753 | +0.47(+1.64%) |