Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.77 | 25.86 | 25.05 | 25.11 | 1,339,368 | -0.60(-2.33%) |
May 23, 2011 | 25.68 | 25.79 | 25.32 | 25.71 | 753,008 | -0.39(-1.48%) |
May 20, 2011 | 26.35 | 26.40 | 25.95 | 26.09 | 564,329 | -0.31(-1.16%) |
May 19, 2011 | 26.45 | 26.74 | 26.26 | 26.40 | 667,448 | +0.04(+0.14%) |
May 18, 2011 | 25.74 | 26.42 | 25.66 | 26.36 | 755,314 | +0.54(+2.09%) |
May 17, 2011 | 26.07 | 26.12 | 25.59 | 25.82 | 1,338,403 | -0.43(-1.66%) |
May 16, 2011 | 26.52 | 26.77 | 26.23 | 26.26 | 1,282,162 | -0.42(-1.58%) |
May 13, 2011 | 26.98 | 27.16 | 26.58 | 26.68 | 866,448 | -0.32(-1.18%) |
May 12, 2011 | 26.89 | 27.15 | 26.53 | 27.00 | 1,084,901 | +0.03(+0.11%) |
May 11, 2011 | 27.56 | 27.71 | 26.83 | 26.97 | 1,067,335 | -0.55(-2.00%) |
May 10, 2011 | 27.42 | 27.64 | 27.32 | 27.52 | 2,613,059 | +0.13(+0.47%) |
May 09, 2011 | 27.18 | 27.56 | 27.18 | 27.39 | 928,199 | +0.07(+0.25%) |
May 06, 2011 | 27.30 | 27.48 | 27.21 | 27.32 | 1,274,296 | +0.38(+1.41%) |
May 05, 2011 | 26.88 | 27.42 | 26.78 | 26.94 | 1,018,405 | -0.15(-0.54%) |
May 04, 2011 | 27.42 | 27.48 | 26.75 | 27.09 | 1,202,757 | -0.31(-1.12%) |
May 03, 2011 | 27.79 | 27.89 | 27.27 | 27.40 | 1,092,829 | -0.50(-1.78%) |
May 02, 2011 | 27.90 | 27.94 | 27.84 | 27.89 | 1,052,941 | -0.30(-1.06%) |
Apr 29, 2011 | 28.25 | 28.41 | 28.11 | 28.19 | 1,484,188 | +0.06(+0.22%) |
Apr 28, 2011 | 28.33 | 28.55 | 27.76 | 28.13 | 1,054,566 | -0.50(-1.75%) |
Apr 27, 2011 | 28.66 | 28.78 | 28.32 | 28.63 | 1,964,728 | -0.01(-0.02%) |
Apr 26, 2011 | 28.48 | 28.78 | 28.39 | 28.64 | 1,083,805 | +0.36(+1.28%) |
Apr 25, 2011 | 28.27 | 28.36 | 28.22 | 28.28 | 1,250,338 | -0.02(-0.09%) |
Apr 21, 2011 | 28.08 | 28.38 | 27.95 | 28.30 | 696,955 | +0.39(+1.38%) |
Apr 20, 2011 | 27.61 | 27.96 | 27.50 | 27.92 | 1,174,088 | +0.70(+2.59%) |
Apr 19, 2011 | 27.06 | 27.24 | 26.74 | 27.21 | 1,395,478 | +0.23(+0.86%) |
Apr 18, 2011 | 27.21 | 27.59 | 26.71 | 26.98 | 1,278,156 | -0.45(-1.63%) |
Apr 15, 2011 | 27.37 | 27.72 | 26.85 | 27.43 | 5,461,116 | +1.50(+5.79%) |
Apr 14, 2011 | 25.99 | 26.04 | 25.73 | 25.93 | 1,005,836 | -0.29(-1.10%) |
Apr 13, 2011 | 26.01 | 26.31 | 25.99 | 26.22 | 735,087 | +0.29(+1.13%) |
Apr 12, 2011 | 26.08 | 26.08 | 25.74 | 25.92 | 657,043 | -0.31(-1.19%) |
Apr 11, 2011 | 26.56 | 26.67 | 26.09 | 26.23 | 772,149 | -0.33(-1.24%) |
Apr 08, 2011 | 27.13 | 27.17 | 26.37 | 26.56 | 754,159 | -0.43(-1.59%) |
Apr 07, 2011 | 27.28 | 27.35 | 26.75 | 26.99 | 1,010,677 | -0.33(-1.21%) |
Apr 06, 2011 | 27.25 | 27.43 | 26.96 | 27.32 | 753,214 | +0.23(+0.86%) |
Apr 05, 2011 | 27.27 | 27.35 | 27.07 | 27.09 | 707,566 | -0.23(-0.85%) |
Apr 04, 2011 | 27.32 | 27.35 | 27.02 | 27.32 | 664,808 | +0.00(+0.00%) |
Apr 01, 2011 | 26.96 | 27.34 | 26.89 | 27.32 | 1,292,845 | +0.46(+1.71%) |
Mar 31, 2011 | 26.49 | 26.86 | 26.30 | 26.86 | 978,071 | +0.35(+1.32%) |
Mar 30, 2011 | 26.43 | 26.53 | 26.26 | 26.52 | 493,859 | +0.23(+0.89%) |
Mar 29, 2011 | 25.86 | 26.32 | 25.66 | 26.28 | 527,370 | +0.39(+1.49%) |
Mar 28, 2011 | 26.09 | 26.14 | 25.82 | 25.90 | 615,386 | -0.23(-0.87%) |
Mar 25, 2011 | 25.93 | 26.34 | 25.77 | 26.12 | 584,575 | +0.24(+0.92%) |
Mar 24, 2011 | 25.77 | 25.94 | 25.41 | 25.88 | 595,548 | +0.26(+1.03%) |
Mar 23, 2011 | 25.48 | 25.73 | 25.16 | 25.62 | 603,870 | +0.06(+0.24%) |
Mar 22, 2011 | 25.87 | 25.93 | 25.54 | 25.56 | 742,857 | -0.35(-1.35%) |
Mar 21, 2011 | 25.84 | 25.99 | 25.83 | 25.91 | 631,342 | +0.81(+3.22%) |
Mar 18, 2011 | 25.29 | 25.44 | 24.99 | 25.10 | 918,234 | +0.15(+0.59%) |
Mar 17, 2011 | 25.04 | 25.21 | 24.88 | 24.95 | 735,679 | +0.34(+1.39%) |
Mar 16, 2011 | 24.82 | 24.94 | 24.51 | 24.61 | 1,240,326 | -0.28(-1.13%) |
Mar 15, 2011 | 24.72 | 25.07 | 24.66 | 24.89 | 1,434,559 | -0.15(-0.59%) |
Mar 14, 2011 | 25.35 | 25.51 | 24.84 | 25.04 | 1,134,472 | -0.64(-2.48%) |
Mar 11, 2011 | 25.25 | 25.85 | 25.22 | 25.68 | 778,289 | +0.23(+0.89%) |
Mar 10, 2011 | 25.82 | 25.86 | 25.20 | 25.45 | 794,287 | -0.72(-2.76%) |
Mar 09, 2011 | 25.96 | 26.26 | 25.69 | 26.17 | 1,066,304 | +0.21(+0.82%) |
Mar 08, 2011 | 25.74 | 26.15 | 25.52 | 25.96 | 553,825 | +0.29(+1.14%) |
Mar 07, 2011 | 26.13 | 26.25 | 25.42 | 25.66 | 590,773 | -0.31(-1.18%) |
Mar 04, 2011 | 26.35 | 26.35 | 25.67 | 25.97 | 662,983 | -0.37(-1.42%) |
Mar 03, 2011 | 25.96 | 26.59 | 25.96 | 26.34 | 1,107,576 | +0.60(+2.33%) |
Mar 02, 2011 | 25.22 | 25.98 | 25.22 | 25.74 | 956,659 | +0.43(+1.69%) |