Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.36 | 27.43 | 27.18 | 27.29 | 907,615 | +0.20(+0.74%) |
May 23, 2011 | 27.10 | 27.21 | 26.99 | 27.09 | 1,971,653 | -0.82(-2.95%) |
May 20, 2011 | 28.03 | 28.11 | 27.76 | 27.91 | 813,621 | -0.33(-1.16%) |
May 19, 2011 | 28.24 | 28.31 | 28.00 | 28.24 | 967,158 | +0.25(+0.90%) |
May 18, 2011 | 27.72 | 28.02 | 27.64 | 27.99 | 1,286,808 | +0.25(+0.89%) |
May 17, 2011 | 27.44 | 27.74 | 27.32 | 27.74 | 2,505,719 | +0.18(+0.65%) |
May 16, 2011 | 27.49 | 27.85 | 27.46 | 27.56 | 2,456,945 | -0.03(-0.10%) |
May 13, 2011 | 27.95 | 27.96 | 27.42 | 27.59 | 1,268,754 | -0.31(-1.11%) |
May 12, 2011 | 27.74 | 28.00 | 27.54 | 27.90 | 1,691,604 | -0.13(-0.47%) |
May 11, 2011 | 28.49 | 28.50 | 27.89 | 28.03 | 1,179,404 | -0.56(-1.97%) |
May 10, 2011 | 28.34 | 28.60 | 28.30 | 28.60 | 1,254,179 | +0.24(+0.85%) |
May 09, 2011 | 28.20 | 28.42 | 28.11 | 28.35 | 718,576 | +0.28(+0.98%) |
May 06, 2011 | 28.35 | 28.45 | 27.90 | 28.08 | 4,288,766 | +0.46(+1.67%) |
May 05, 2011 | 27.91 | 27.99 | 27.47 | 27.62 | 5,540,072 | -0.34(-1.23%) |
May 04, 2011 | 28.38 | 28.42 | 27.88 | 27.96 | 3,663,951 | -0.66(-2.31%) |
May 03, 2011 | 28.76 | 28.85 | 28.44 | 28.62 | 1,299,259 | -0.43(-1.46%) |
May 02, 2011 | 29.05 | 29.07 | 29.00 | 29.05 | 1,012,553 | -0.02(-0.06%) |
Apr 29, 2011 | 29.11 | 29.28 | 29.04 | 29.07 | 961,335 | -0.21(-0.71%) |
Apr 28, 2011 | 29.14 | 29.30 | 29.06 | 29.27 | 1,213,781 | +0.01(+0.04%) |
Apr 27, 2011 | 29.15 | 29.35 | 28.90 | 29.26 | 1,134,198 | +0.02(+0.08%) |
Apr 26, 2011 | 29.10 | 29.32 | 29.04 | 29.24 | 1,047,277 | +0.16(+0.53%) |
Apr 25, 2011 | 29.15 | 29.16 | 28.97 | 29.08 | 1,171,624 | -0.08(-0.28%) |
Apr 21, 2011 | 29.11 | 29.16 | 28.96 | 29.16 | 1,466,427 | +0.30(+1.04%) |
Apr 20, 2011 | 28.80 | 28.95 | 28.79 | 28.87 | 2,655,640 | +0.64(+2.28%) |
Apr 19, 2011 | 28.08 | 28.28 | 28.06 | 28.22 | 1,900,772 | +0.11(+0.39%) |
Apr 18, 2011 | 28.13 | 28.19 | 27.82 | 28.11 | 1,825,743 | -0.45(-1.59%) |
Apr 15, 2011 | 28.53 | 28.64 | 28.41 | 28.57 | 2,013,189 | -0.05(-0.18%) |
Apr 14, 2011 | 28.31 | 28.65 | 28.25 | 28.62 | 3,661,190 | +0.18(+0.65%) |
Apr 13, 2011 | 28.60 | 28.61 | 28.31 | 28.43 | 1,006,359 | +0.23(+0.82%) |
Apr 12, 2011 | 28.39 | 28.47 | 28.14 | 28.20 | 1,140,066 | -0.45(-1.58%) |
Apr 11, 2011 | 28.92 | 28.97 | 28.63 | 28.66 | 838,907 | -0.09(-0.32%) |
Apr 08, 2011 | 28.85 | 28.87 | 28.62 | 28.75 | 1,575,516 | +0.27(+0.95%) |
Apr 07, 2011 | 28.55 | 28.66 | 28.32 | 28.48 | 1,467,933 | -0.07(-0.26%) |
Apr 06, 2011 | 28.49 | 28.64 | 28.46 | 28.55 | 3,693,582 | +0.38(+1.35%) |
Apr 05, 2011 | 27.99 | 28.28 | 27.99 | 28.18 | 2,564,309 | +0.01(+0.02%) |
Apr 04, 2011 | 28.11 | 28.17 | 28.01 | 28.17 | 1,640,890 | +0.09(+0.33%) |
Apr 01, 2011 | 27.94 | 28.14 | 27.86 | 28.08 | 2,152,552 | +0.30(+1.10%) |
Mar 31, 2011 | 27.61 | 27.85 | 27.61 | 27.77 | 1,497,674 | +0.12(+0.44%) |
Mar 30, 2011 | 27.54 | 27.76 | 27.53 | 27.65 | 1,448,905 | +0.38(+1.39%) |
Mar 29, 2011 | 26.99 | 27.30 | 26.90 | 27.27 | 1,240,676 | +0.39(+1.43%) |
Mar 28, 2011 | 26.97 | 27.08 | 26.89 | 26.89 | 1,629,263 | -0.10(-0.38%) |
Mar 25, 2011 | 26.98 | 27.09 | 26.88 | 26.99 | 1,128,558 | +0.05(+0.17%) |
Mar 24, 2011 | 26.79 | 26.99 | 26.67 | 26.95 | 1,511,190 | +0.43(+1.63%) |
Mar 23, 2011 | 26.27 | 26.59 | 26.20 | 26.51 | 1,837,296 | +0.27(+1.03%) |
Mar 22, 2011 | 26.24 | 26.32 | 26.20 | 26.24 | 813,986 | -0.01(-0.02%) |
Mar 21, 2011 | 26.20 | 26.27 | 26.18 | 26.25 | 1,479,770 | +0.61(+2.38%) |
Mar 18, 2011 | 25.67 | 25.71 | 25.55 | 25.64 | 2,620,597 | +0.51(+2.01%) |
Mar 17, 2011 | 25.26 | 25.31 | 24.96 | 25.13 | 2,472,109 | +0.35(+1.40%) |
Mar 16, 2011 | 25.40 | 25.49 | 24.71 | 24.79 | 7,135,215 | -0.69(-2.71%) |
Mar 15, 2011 | 25.31 | 25.62 | 25.30 | 25.48 | 4,637,901 | -0.73(-2.79%) |
Mar 14, 2011 | 26.07 | 26.24 | 25.95 | 26.21 | 2,400,387 | -0.27(-1.02%) |
Mar 11, 2011 | 26.06 | 26.55 | 26.01 | 26.48 | 1,715,225 | +0.24(+0.90%) |
Mar 10, 2011 | 26.46 | 26.46 | 26.22 | 26.24 | 4,293,334 | -0.75(-2.77%) |
Mar 09, 2011 | 27.02 | 27.08 | 26.88 | 26.99 | 1,170,898 | -0.13(-0.49%) |
Mar 08, 2011 | 26.92 | 27.23 | 26.82 | 27.12 | 1,087,335 | +0.37(+1.38%) |
Mar 07, 2011 | 27.07 | 27.15 | 26.62 | 26.76 | 1,393,871 | -0.32(-1.19%) |
Mar 04, 2011 | 27.24 | 27.24 | 26.88 | 27.08 | 1,260,786 | -0.14(-0.53%) |
Mar 03, 2011 | 27.09 | 27.22 | 27.01 | 27.22 | 1,090,889 | +0.25(+0.92%) |
Mar 02, 2011 | 26.81 | 27.04 | 26.81 | 26.97 | 1,576,984 | +0.26(+0.97%) |