Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.13 | 24.55 | 23.90 | 24.25 | 10,518,686 | +0.52(+2.19%) |
May 23, 2011 | 23.51 | 23.79 | 23.18 | 23.73 | 9,023,496 | -0.61(-2.51%) |
May 20, 2011 | 24.22 | 24.68 | 24.05 | 24.34 | 10,979,262 | -0.13(-0.51%) |
May 19, 2011 | 24.55 | 24.66 | 24.11 | 24.46 | 7,757,119 | +0.11(+0.44%) |
May 18, 2011 | 23.95 | 24.50 | 23.80 | 24.35 | 10,236,722 | +0.62(+2.62%) |
May 17, 2011 | 23.56 | 23.80 | 23.19 | 23.73 | 14,086,650 | +0.07(+0.30%) |
May 16, 2011 | 23.73 | 24.37 | 23.58 | 23.66 | 11,020,547 | -0.19(-0.78%) |
May 13, 2011 | 24.22 | 24.32 | 23.65 | 23.85 | 11,829,521 | -0.29(-1.19%) |
May 12, 2011 | 24.17 | 24.43 | 23.74 | 24.13 | 16,600,075 | -0.28(-1.15%) |
May 11, 2011 | 25.24 | 25.24 | 24.19 | 24.41 | 12,651,158 | -0.91(-3.59%) |
May 10, 2011 | 25.39 | 25.66 | 25.11 | 25.32 | 10,397,959 | +0.10(+0.38%) |
May 09, 2011 | 25.16 | 25.38 | 24.78 | 25.23 | 9,795,578 | +0.41(+1.64%) |
May 06, 2011 | 24.88 | 25.50 | 24.51 | 24.82 | 14,442,122 | +0.33(+1.34%) |
May 05, 2011 | 25.47 | 25.62 | 24.39 | 24.49 | 28,916,848 | -1.57(-6.01%) |
May 04, 2011 | 26.24 | 26.35 | 25.33 | 26.06 | 16,048,733 | -0.07(-0.27%) |
May 03, 2011 | 27.36 | 27.36 | 25.78 | 26.13 | 20,276,068 | -1.48(-5.37%) |
May 02, 2011 | 27.59 | 27.66 | 27.43 | 27.61 | 13,562,910 | +0.08(+0.28%) |
Apr 29, 2011 | 26.87 | 27.54 | 26.76 | 27.54 | 10,519,467 | +0.62(+2.31%) |
Apr 28, 2011 | 26.65 | 27.06 | 26.62 | 26.91 | 7,196,721 | +0.08(+0.31%) |
Apr 27, 2011 | 27.09 | 27.11 | 26.27 | 26.83 | 9,828,074 | -0.12(-0.44%) |
Apr 26, 2011 | 26.77 | 27.02 | 26.60 | 26.95 | 5,726,290 | +0.10(+0.38%) |
Apr 25, 2011 | 27.28 | 27.39 | 26.75 | 26.85 | 6,734,868 | -0.22(-0.80%) |
Apr 21, 2011 | 26.88 | 27.15 | 26.69 | 27.06 | 6,930,748 | +0.41(+1.53%) |
Apr 20, 2011 | 26.47 | 26.79 | 26.42 | 26.66 | 8,261,886 | +0.77(+2.98%) |
Apr 19, 2011 | 25.63 | 26.02 | 25.56 | 25.89 | 8,083,940 | +0.37(+1.45%) |
Apr 18, 2011 | 25.65 | 25.69 | 25.08 | 25.51 | 9,673,253 | -0.68(-2.58%) |
Apr 15, 2011 | 26.13 | 26.46 | 25.97 | 26.19 | 7,290,422 | -0.07(-0.25%) |
Apr 14, 2011 | 25.81 | 26.30 | 25.57 | 26.26 | 9,021,921 | +0.06(+0.23%) |
Apr 13, 2011 | 26.48 | 26.64 | 25.97 | 26.20 | 8,547,514 | +0.07(+0.27%) |
Apr 12, 2011 | 26.72 | 26.75 | 25.75 | 26.12 | 16,031,056 | -1.11(-4.06%) |
Apr 11, 2011 | 27.79 | 27.86 | 27.02 | 27.23 | 11,759,725 | -0.67(-2.40%) |
Apr 08, 2011 | 27.34 | 28.01 | 27.29 | 27.90 | 13,525,308 | +0.90(+3.32%) |
Apr 07, 2011 | 26.53 | 27.04 | 26.20 | 27.00 | 12,857,481 | +0.37(+1.39%) |
Apr 06, 2011 | 27.12 | 27.23 | 26.41 | 26.63 | 11,133,934 | -0.42(-1.57%) |
Apr 05, 2011 | 27.18 | 27.46 | 26.94 | 27.06 | 9,473,959 | -0.12(-0.44%) |
Apr 04, 2011 | 27.21 | 27.29 | 27.11 | 27.18 | 7,170,173 | +0.10(+0.35%) |
Apr 01, 2011 | 27.08 | 27.42 | 26.99 | 27.08 | 7,466,220 | +0.26(+0.98%) |
Mar 31, 2011 | 27.05 | 27.21 | 26.78 | 26.82 | 6,875,295 | +0.13(+0.47%) |
Mar 30, 2011 | 26.75 | 27.08 | 26.51 | 26.69 | 9,042,391 | +0.21(+0.79%) |
Mar 29, 2011 | 26.42 | 26.66 | 26.24 | 26.48 | 7,794,937 | -0.03(-0.11%) |
Mar 28, 2011 | 26.76 | 26.99 | 26.50 | 26.51 | 7,177,092 | -0.39(-1.44%) |
Mar 25, 2011 | 26.82 | 27.26 | 26.79 | 26.90 | 8,768,327 | +0.08(+0.29%) |
Mar 24, 2011 | 26.97 | 27.08 | 26.66 | 26.82 | 8,551,803 | -0.05(-0.20%) |
Mar 23, 2011 | 27.21 | 27.31 | 26.73 | 26.88 | 12,380,547 | -0.38(-1.40%) |
Mar 22, 2011 | 27.15 | 27.33 | 26.93 | 27.26 | 10,202,953 | +0.02(+0.07%) |
Mar 21, 2011 | 26.85 | 27.28 | 26.85 | 27.24 | 13,688,130 | +1.06(+4.04%) |
Mar 18, 2011 | 26.83 | 26.99 | 25.97 | 26.18 | 16,031,436 | -0.48(-1.79%) |
Mar 17, 2011 | 26.08 | 26.82 | 25.75 | 26.66 | 15,310,938 | +1.33(+5.27%) |
Mar 16, 2011 | 25.44 | 26.29 | 25.01 | 25.33 | 17,946,130 | -0.15(-0.59%) |
Mar 15, 2011 | 25.47 | 25.71 | 25.43 | 25.48 | 18,067,642 | -0.38(-1.46%) |
Mar 14, 2011 | 25.59 | 25.93 | 25.22 | 25.86 | 10,693,946 | -0.23(-0.87%) |
Mar 11, 2011 | 24.88 | 26.24 | 24.69 | 26.08 | 14,473,147 | +0.57(+2.23%) |
Mar 10, 2011 | 25.98 | 26.06 | 25.26 | 25.51 | 19,349,458 | -1.15(-4.33%) |
Mar 09, 2011 | 27.21 | 27.27 | 26.48 | 26.67 | 11,740,072 | -0.20(-0.73%) |
Mar 08, 2011 | 28.01 | 28.01 | 26.84 | 26.87 | 16,384,595 | -1.17(-4.16%) |
Mar 07, 2011 | 28.81 | 29.02 | 27.89 | 28.03 | 14,863,660 | -0.51(-1.80%) |
Mar 04, 2011 | 28.24 | 28.56 | 28.07 | 28.55 | 13,448,632 | +0.59(+2.12%) |
Mar 03, 2011 | 28.13 | 28.23 | 27.80 | 27.95 | 16,924,354 | -0.34(-1.20%) |
Mar 02, 2011 | 28.31 | 28.44 | 28.02 | 28.30 | 15,078,726 | +0.25(+0.87%) |