Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.26 | 25.52 | 25.26 | 25.42 | 2,582,478 | +0.18(+0.70%) |
May 23, 2011 | 25.05 | 25.31 | 25.05 | 25.24 | 2,576,897 | -0.25(-0.98%) |
May 20, 2011 | 25.59 | 25.67 | 25.36 | 25.49 | 3,418,782 | -0.09(-0.34%) |
May 19, 2011 | 25.52 | 25.71 | 25.42 | 25.58 | 1,965,023 | +0.15(+0.60%) |
May 18, 2011 | 25.06 | 25.46 | 24.86 | 25.43 | 1,424,019 | +0.42(+1.66%) |
May 17, 2011 | 24.86 | 25.09 | 24.66 | 25.01 | 1,859,585 | +0.05(+0.22%) |
May 16, 2011 | 24.83 | 25.36 | 24.69 | 24.96 | 1,540,206 | +0.20(+0.79%) |
May 13, 2011 | 25.16 | 25.24 | 24.75 | 24.76 | 1,631,978 | -0.33(-1.31%) |
May 12, 2011 | 25.08 | 25.28 | 24.91 | 25.09 | 1,773,192 | -0.13(-0.52%) |
May 11, 2011 | 25.48 | 25.48 | 25.07 | 25.22 | 2,111,811 | -0.28(-1.09%) |
May 10, 2011 | 25.05 | 25.52 | 24.97 | 25.50 | 1,889,699 | +0.53(+2.13%) |
May 09, 2011 | 24.43 | 24.98 | 24.28 | 24.97 | 1,814,352 | +0.54(+2.22%) |
May 06, 2011 | 25.08 | 25.21 | 24.31 | 24.42 | 1,831,887 | -0.16(-0.64%) |
May 05, 2011 | 24.46 | 25.00 | 24.14 | 24.58 | 1,824,611 | +0.06(+0.24%) |
May 04, 2011 | 25.00 | 25.04 | 24.50 | 24.52 | 1,647,548 | -0.50(-1.99%) |
May 03, 2011 | 25.47 | 25.75 | 24.69 | 25.02 | 1,721,559 | -0.52(-2.03%) |
May 02, 2011 | 25.45 | 25.60 | 25.43 | 25.54 | 1,515,308 | -0.02(-0.09%) |
Apr 29, 2011 | 25.58 | 25.63 | 25.09 | 25.56 | 2,038,747 | +0.08(+0.30%) |
Apr 28, 2011 | 25.06 | 25.64 | 25.05 | 25.49 | 1,852,325 | +0.38(+1.52%) |
Apr 27, 2011 | 25.02 | 25.14 | 24.67 | 25.10 | 1,715,877 | +0.15(+0.60%) |
Apr 26, 2011 | 24.62 | 24.99 | 24.44 | 24.95 | 1,698,150 | +0.36(+1.46%) |
Apr 25, 2011 | 24.59 | 24.77 | 24.50 | 24.60 | 1,332,827 | +0.10(+0.41%) |
Apr 21, 2011 | 24.39 | 24.52 | 24.19 | 24.49 | 1,864,353 | +0.13(+0.52%) |
Apr 20, 2011 | 24.56 | 24.56 | 24.13 | 24.37 | 1,990,274 | +0.19(+0.78%) |
Apr 19, 2011 | 23.94 | 24.36 | 23.94 | 24.18 | 1,760,386 | +0.28(+1.17%) |
Apr 18, 2011 | 23.79 | 23.98 | 23.66 | 23.90 | 1,745,967 | -0.24(-1.00%) |
Apr 15, 2011 | 23.83 | 24.15 | 23.73 | 24.14 | 1,798,876 | +0.36(+1.51%) |
Apr 14, 2011 | 23.11 | 23.81 | 23.02 | 23.78 | 2,157,705 | +0.49(+2.10%) |
Apr 13, 2011 | 23.35 | 23.43 | 23.18 | 23.29 | 1,616,490 | +0.09(+0.38%) |
Apr 12, 2011 | 22.94 | 23.27 | 22.94 | 23.21 | 2,393,914 | +0.15(+0.63%) |
Apr 11, 2011 | 23.07 | 23.38 | 22.90 | 23.06 | 1,489,895 | -0.01(-0.04%) |
Apr 08, 2011 | 23.41 | 23.48 | 22.94 | 23.07 | 1,481,444 | -0.15(-0.67%) |
Apr 07, 2011 | 23.59 | 23.61 | 23.10 | 23.23 | 1,944,614 | -0.45(-1.92%) |
Apr 06, 2011 | 23.85 | 23.85 | 23.49 | 23.68 | 1,066,756 | -0.01(-0.06%) |
Apr 05, 2011 | 23.50 | 23.90 | 23.40 | 23.70 | 1,457,362 | +0.23(+0.99%) |
Apr 04, 2011 | 23.78 | 23.92 | 23.32 | 23.46 | 2,049,522 | -0.30(-1.28%) |
Apr 01, 2011 | 24.07 | 24.30 | 23.60 | 23.77 | 1,684,918 | -0.20(-0.85%) |
Mar 31, 2011 | 23.58 | 23.98 | 23.57 | 23.97 | 2,053,351 | +0.31(+1.31%) |
Mar 30, 2011 | 23.67 | 23.68 | 23.63 | 23.66 | 1,673,826 | +0.56(+2.41%) |
Mar 29, 2011 | 23.05 | 23.23 | 22.66 | 23.10 | 1,576,810 | +0.01(+0.04%) |
Mar 28, 2011 | 23.29 | 23.31 | 23.04 | 23.09 | 1,075,848 | -0.14(-0.60%) |
Mar 25, 2011 | 23.04 | 23.49 | 22.82 | 23.24 | 1,190,704 | +0.25(+1.09%) |
Mar 24, 2011 | 22.88 | 23.05 | 22.48 | 22.98 | 1,598,848 | +0.21(+0.91%) |
Mar 23, 2011 | 23.15 | 23.16 | 22.63 | 22.78 | 2,474,857 | -0.40(-1.73%) |
Mar 22, 2011 | 23.64 | 23.68 | 23.09 | 23.18 | 969,560 | -0.45(-1.92%) |
Mar 21, 2011 | 23.63 | 23.73 | 23.59 | 23.63 | 1,488,976 | +0.46(+2.01%) |
Mar 18, 2011 | 22.89 | 23.39 | 22.67 | 23.17 | 3,073,522 | +0.50(+2.20%) |
Mar 17, 2011 | 22.89 | 23.06 | 22.51 | 22.67 | 1,793,830 | +0.19(+0.86%) |
Mar 16, 2011 | 22.69 | 22.70 | 22.27 | 22.48 | 2,933,040 | -0.47(-2.05%) |
Mar 15, 2011 | 22.79 | 23.19 | 22.79 | 22.95 | 1,930,857 | +0.08(+0.34%) |
Mar 14, 2011 | 23.16 | 23.24 | 22.81 | 22.87 | 1,530,549 | -0.48(-2.05%) |
Mar 11, 2011 | 22.78 | 23.39 | 22.74 | 23.35 | 1,159,605 | +0.42(+1.84%) |
Mar 10, 2011 | 22.80 | 23.09 | 22.66 | 22.93 | 1,712,077 | -0.20(-0.88%) |
Mar 09, 2011 | 23.23 | 23.36 | 22.97 | 23.13 | 2,325,354 | -0.09(-0.40%) |
Mar 08, 2011 | 23.15 | 23.37 | 22.77 | 23.22 | 3,835,298 | +0.18(+0.78%) |
Mar 07, 2011 | 23.57 | 23.63 | 22.87 | 23.04 | 3,283,624 | -0.36(-1.55%) |
Mar 04, 2011 | 23.86 | 24.00 | 23.31 | 23.40 | 2,113,495 | -0.49(-2.05%) |
Mar 03, 2011 | 23.72 | 24.09 | 23.70 | 23.89 | 1,815,674 | +0.39(+1.67%) |
Mar 02, 2011 | 23.57 | 23.75 | 23.20 | 23.50 | 1,820,774 | -0.08(-0.35%) |