Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.63 | 23.68 | 23.15 | 23.40 | 11,566,314 | -0.10(-0.42%) |
May 23, 2011 | 23.29 | 23.65 | 23.15 | 23.50 | 11,822,914 | -0.17(-0.71%) |
May 20, 2011 | 23.80 | 23.91 | 23.61 | 23.67 | 9,519,402 | -0.22(-0.92%) |
May 19, 2011 | 23.93 | 24.13 | 23.76 | 23.89 | 12,620,654 | -0.04(-0.16%) |
May 18, 2011 | 23.58 | 24.00 | 23.53 | 23.92 | 13,108,739 | +0.32(+1.35%) |
May 17, 2011 | 23.57 | 23.82 | 23.40 | 23.61 | 14,746,176 | +0.00(+0.00%) |
May 16, 2011 | 23.72 | 23.91 | 23.59 | 23.61 | 9,606,482 | +0.02(+0.10%) |
May 13, 2011 | 23.88 | 23.94 | 23.42 | 23.58 | 14,278,380 | -0.27(-1.11%) |
May 12, 2011 | 23.58 | 23.98 | 23.48 | 23.85 | 18,578,186 | +0.09(+0.38%) |
May 11, 2011 | 23.96 | 24.18 | 23.61 | 23.76 | 11,954,323 | -0.24(-0.98%) |
May 10, 2011 | 23.89 | 24.02 | 23.78 | 23.99 | 10,333,314 | +0.17(+0.70%) |
May 09, 2011 | 24.09 | 24.34 | 23.80 | 23.83 | 14,064,603 | -0.39(-1.63%) |
May 06, 2011 | 24.67 | 24.74 | 24.17 | 24.22 | 16,871,312 | -0.08(-0.34%) |
May 05, 2011 | 24.33 | 24.80 | 23.90 | 24.30 | 35,076,512 | -0.77(-3.09%) |
May 04, 2011 | 25.17 | 25.40 | 24.83 | 25.08 | 26,999,138 | +0.04(+0.15%) |
May 03, 2011 | 24.58 | 25.20 | 24.56 | 25.04 | 39,372,164 | +0.61(+2.52%) |
May 02, 2011 | 24.34 | 24.43 | 24.29 | 24.43 | 14,511,646 | +0.07(+0.28%) |
Apr 29, 2011 | 24.28 | 24.73 | 24.22 | 24.36 | 18,144,078 | +0.14(+0.56%) |
Apr 28, 2011 | 24.11 | 24.36 | 23.89 | 24.22 | 20,830,824 | +0.10(+0.41%) |
Apr 27, 2011 | 23.89 | 24.13 | 23.74 | 24.12 | 19,691,470 | +0.39(+1.63%) |
Apr 26, 2011 | 23.83 | 23.92 | 23.50 | 23.73 | 20,670,932 | +0.10(+0.42%) |
Apr 25, 2011 | 23.59 | 23.67 | 23.01 | 23.64 | 20,352,348 | +0.14(+0.61%) |
Apr 21, 2011 | 22.81 | 23.53 | 22.78 | 23.49 | 24,951,066 | +0.77(+3.41%) |
Apr 20, 2011 | 22.59 | 23.06 | 22.33 | 22.72 | 29,041,600 | +0.26(+1.15%) |
Apr 19, 2011 | 22.63 | 22.70 | 22.14 | 22.46 | 26,239,996 | -0.29(-1.27%) |
Apr 18, 2011 | 22.82 | 23.03 | 22.69 | 22.75 | 16,792,334 | -0.20(-0.89%) |
Apr 15, 2011 | 23.22 | 23.32 | 22.91 | 22.95 | 13,027,400 | -0.26(-1.11%) |
Apr 14, 2011 | 23.26 | 23.42 | 23.04 | 23.21 | 11,919,180 | -0.21(-0.91%) |
Apr 13, 2011 | 23.70 | 23.77 | 23.22 | 23.42 | 18,157,820 | -0.08(-0.35%) |
Apr 12, 2011 | 23.07 | 23.79 | 22.85 | 23.50 | 25,887,348 | +0.15(+0.64%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.19 | 23.35 | 19,995,168 | -0.57(-2.38%) |
Apr 08, 2011 | 24.59 | 24.86 | 23.78 | 23.92 | 21,163,714 | -0.60(-2.44%) |
Apr 07, 2011 | 24.93 | 24.93 | 24.34 | 24.52 | 14,814,871 | -0.42(-1.70%) |
Apr 06, 2011 | 25.05 | 25.26 | 24.68 | 24.95 | 10,750,647 | +0.00(+0.00%) |
Apr 05, 2011 | 24.53 | 24.95 | 24.36 | 24.95 | 13,317,583 | +0.36(+1.48%) |
Apr 04, 2011 | 24.67 | 24.84 | 24.44 | 24.58 | 16,247,128 | -0.02(-0.06%) |
Apr 01, 2011 | 23.83 | 24.77 | 23.41 | 24.60 | 39,378,488 | +1.05(+4.45%) |
Mar 31, 2011 | 23.83 | 23.95 | 23.53 | 23.55 | 11,826,532 | -0.39(-1.65%) |
Mar 30, 2011 | 23.65 | 24.02 | 23.56 | 23.95 | 10,088,326 | +0.34(+1.45%) |
Mar 29, 2011 | 23.48 | 23.66 | 23.29 | 23.61 | 12,861,599 | +0.19(+0.81%) |
Mar 28, 2011 | 23.97 | 23.97 | 23.42 | 23.42 | 13,575,842 | -0.47(-1.97%) |
Mar 25, 2011 | 23.90 | 24.06 | 23.60 | 23.89 | 20,085,232 | +0.06(+0.25%) |
Mar 24, 2011 | 23.77 | 23.98 | 23.71 | 23.83 | 20,726,692 | +0.17(+0.74%) |
Mar 23, 2011 | 23.23 | 23.74 | 22.92 | 23.65 | 30,323,534 | +0.32(+1.37%) |
Mar 22, 2011 | 23.74 | 23.80 | 23.16 | 23.33 | 22,374,244 | -0.41(-1.73%) |
Mar 21, 2011 | 23.96 | 24.00 | 23.70 | 23.74 | 17,367,960 | -0.43(-1.79%) |
Mar 18, 2011 | 24.09 | 24.25 | 23.85 | 24.17 | 12,992,355 | +0.31(+1.30%) |
Mar 17, 2011 | 24.43 | 24.58 | 23.78 | 23.86 | 14,526,828 | -0.26(-1.07%) |
Mar 16, 2011 | 24.61 | 24.69 | 23.83 | 24.12 | 18,642,310 | -0.43(-1.76%) |
Mar 15, 2011 | 24.24 | 24.66 | 23.98 | 24.55 | 28,277,902 | +0.58(+2.41%) |
Mar 14, 2011 | 24.39 | 24.52 | 23.86 | 23.98 | 13,144,285 | -0.26(-1.06%) |
Mar 11, 2011 | 23.72 | 24.33 | 23.71 | 24.24 | 18,477,808 | +0.39(+1.62%) |
Mar 10, 2011 | 23.89 | 24.12 | 23.49 | 23.85 | 50,501,868 | -0.63(-2.57%) |
Mar 09, 2011 | 24.85 | 24.86 | 24.36 | 24.48 | 14,790,966 | -0.36(-1.44%) |
Mar 08, 2011 | 24.09 | 24.91 | 24.05 | 24.84 | 19,116,034 | +0.77(+3.22%) |
Mar 07, 2011 | 24.55 | 24.67 | 23.92 | 24.06 | 19,864,478 | -0.52(-2.13%) |
Mar 04, 2011 | 25.10 | 25.11 | 24.30 | 24.58 | 31,945,150 | -0.49(-1.94%) |
Mar 03, 2011 | 25.07 | 25.18 | 24.78 | 25.07 | 23,191,550 | +0.11(+0.46%) |
Mar 02, 2011 | 24.97 | 25.18 | 24.74 | 24.96 | 18,848,942 | -0.05(-0.21%) |