Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.11 | 24.52 | 23.88 | 24.23 | 10,527,437 | +0.52(+2.19%) |
May 23, 2011 | 23.49 | 23.77 | 23.16 | 23.71 | 9,031,003 | -0.61(-2.51%) |
May 20, 2011 | 24.20 | 24.66 | 24.03 | 24.32 | 10,988,396 | -0.13(-0.51%) |
May 19, 2011 | 24.52 | 24.64 | 24.09 | 24.44 | 7,763,573 | +0.11(+0.44%) |
May 18, 2011 | 23.93 | 24.48 | 23.78 | 24.33 | 10,245,239 | +0.62(+2.62%) |
May 17, 2011 | 23.54 | 23.78 | 23.17 | 23.71 | 14,098,369 | +0.07(+0.30%) |
May 16, 2011 | 23.71 | 24.35 | 23.56 | 23.64 | 11,029,716 | -0.19(-0.78%) |
May 13, 2011 | 24.20 | 24.30 | 23.63 | 23.83 | 11,839,362 | -0.29(-1.19%) |
May 12, 2011 | 24.15 | 24.41 | 23.72 | 24.11 | 16,613,886 | -0.28(-1.15%) |
May 11, 2011 | 25.22 | 25.22 | 24.17 | 24.39 | 12,661,683 | -0.91(-3.59%) |
May 10, 2011 | 25.37 | 25.64 | 25.09 | 25.30 | 10,406,609 | +0.10(+0.38%) |
May 09, 2011 | 25.14 | 25.36 | 24.76 | 25.21 | 9,803,728 | +0.41(+1.64%) |
May 06, 2011 | 24.86 | 25.48 | 24.49 | 24.80 | 14,454,137 | +0.33(+1.34%) |
May 05, 2011 | 25.45 | 25.59 | 24.37 | 24.47 | 28,940,904 | -1.57(-6.01%) |
May 04, 2011 | 26.22 | 26.33 | 25.31 | 26.04 | 16,062,084 | -0.07(-0.28%) |
May 03, 2011 | 27.34 | 27.34 | 25.76 | 26.11 | 20,292,936 | -1.48(-5.37%) |
May 02, 2011 | 27.57 | 27.63 | 27.41 | 27.59 | 13,574,194 | +0.08(+0.28%) |
Apr 29, 2011 | 26.85 | 27.52 | 26.74 | 27.51 | 10,528,218 | +0.62(+2.31%) |
Apr 28, 2011 | 26.63 | 27.04 | 26.60 | 26.89 | 7,202,708 | +0.08(+0.31%) |
Apr 27, 2011 | 27.06 | 27.08 | 26.25 | 26.81 | 9,836,250 | -0.12(-0.44%) |
Apr 26, 2011 | 26.75 | 26.99 | 26.58 | 26.93 | 5,731,054 | +0.10(+0.38%) |
Apr 25, 2011 | 27.26 | 27.37 | 26.72 | 26.83 | 6,740,471 | -0.22(-0.80%) |
Apr 21, 2011 | 26.86 | 27.12 | 26.66 | 27.04 | 6,936,514 | +0.41(+1.53%) |
Apr 20, 2011 | 26.44 | 26.77 | 26.40 | 26.63 | 8,268,760 | +0.77(+2.98%) |
Apr 19, 2011 | 25.61 | 26.00 | 25.54 | 25.86 | 8,090,665 | +0.37(+1.45%) |
Apr 18, 2011 | 25.62 | 25.67 | 25.06 | 25.49 | 9,681,300 | -0.68(-2.58%) |
Apr 15, 2011 | 26.11 | 26.44 | 25.95 | 26.17 | 7,296,487 | -0.07(-0.25%) |
Apr 14, 2011 | 25.79 | 26.28 | 25.55 | 26.23 | 9,029,426 | +0.06(+0.23%) |
Apr 13, 2011 | 26.46 | 26.62 | 25.95 | 26.17 | 8,554,625 | +0.07(+0.27%) |
Apr 12, 2011 | 26.70 | 26.72 | 25.73 | 26.10 | 16,044,393 | -1.11(-4.06%) |
Apr 11, 2011 | 27.76 | 27.84 | 26.99 | 27.21 | 11,769,508 | -0.67(-2.40%) |
Apr 08, 2011 | 27.32 | 27.99 | 27.27 | 27.88 | 13,536,561 | +0.90(+3.32%) |
Apr 07, 2011 | 26.51 | 27.02 | 26.17 | 26.98 | 12,868,177 | +0.37(+1.39%) |
Apr 06, 2011 | 27.09 | 27.21 | 26.38 | 26.61 | 11,143,197 | -0.42(-1.57%) |
Apr 05, 2011 | 27.16 | 27.44 | 26.92 | 27.03 | 9,481,841 | -0.12(-0.44%) |
Apr 04, 2011 | 27.19 | 27.27 | 27.09 | 27.15 | 7,176,138 | +0.10(+0.35%) |
Apr 01, 2011 | 27.06 | 27.39 | 26.96 | 27.06 | 7,472,432 | +0.26(+0.98%) |
Mar 31, 2011 | 27.02 | 27.19 | 26.76 | 26.80 | 6,881,014 | +0.13(+0.47%) |
Mar 30, 2011 | 26.72 | 27.06 | 26.49 | 26.67 | 9,049,914 | +0.21(+0.79%) |
Mar 29, 2011 | 26.40 | 26.64 | 26.22 | 26.46 | 7,801,422 | -0.03(-0.11%) |
Mar 28, 2011 | 26.74 | 26.96 | 26.48 | 26.49 | 7,183,063 | -0.39(-1.44%) |
Mar 25, 2011 | 26.80 | 27.24 | 26.77 | 26.88 | 8,775,622 | +0.08(+0.29%) |
Mar 24, 2011 | 26.95 | 27.05 | 26.64 | 26.80 | 8,558,917 | -0.05(-0.20%) |
Mar 23, 2011 | 27.19 | 27.29 | 26.71 | 26.86 | 12,390,847 | -0.38(-1.40%) |
Mar 22, 2011 | 27.13 | 27.30 | 26.91 | 27.24 | 10,211,441 | +0.02(+0.07%) |
Mar 21, 2011 | 26.83 | 27.26 | 26.83 | 27.22 | 13,699,518 | +1.06(+4.04%) |
Mar 18, 2011 | 26.81 | 26.97 | 25.95 | 26.16 | 16,044,773 | -0.48(-1.79%) |
Mar 17, 2011 | 26.05 | 26.80 | 25.73 | 26.64 | 15,323,676 | +1.33(+5.27%) |
Mar 16, 2011 | 25.42 | 26.27 | 24.99 | 25.31 | 17,961,062 | -0.15(-0.59%) |
Mar 15, 2011 | 25.45 | 25.68 | 25.41 | 25.46 | 18,082,674 | -0.38(-1.46%) |
Mar 14, 2011 | 25.57 | 25.91 | 25.20 | 25.83 | 10,702,843 | -0.23(-0.87%) |
Mar 11, 2011 | 24.86 | 26.22 | 24.67 | 26.06 | 14,485,188 | +0.57(+2.23%) |
Mar 10, 2011 | 25.96 | 26.04 | 25.24 | 25.49 | 19,365,556 | -1.15(-4.33%) |
Mar 09, 2011 | 27.19 | 27.24 | 26.46 | 26.65 | 11,749,839 | -0.20(-0.73%) |
Mar 08, 2011 | 27.99 | 27.99 | 26.82 | 26.84 | 16,398,227 | -1.17(-4.16%) |
Mar 07, 2011 | 28.79 | 29.00 | 27.87 | 28.01 | 14,876,025 | -0.51(-1.80%) |
Mar 04, 2011 | 28.22 | 28.53 | 28.04 | 28.52 | 13,459,821 | +0.59(+2.12%) |
Mar 03, 2011 | 28.11 | 28.21 | 27.78 | 27.93 | 16,938,434 | -0.34(-1.20%) |
Mar 02, 2011 | 28.29 | 28.42 | 28.00 | 28.27 | 15,091,271 | +0.24(+0.87%) |