Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.04 | 29.52 | 28.92 | 29.15 | 159,506 | +0.17(+0.59%) |
May 20, 2011 | 29.15 | 29.26 | 28.78 | 28.98 | 80,701 | -0.21(-0.72%) |
May 19, 2011 | 28.54 | 29.65 | 28.54 | 29.19 | 132,482 | +0.57(+1.99%) |
May 18, 2011 | 28.77 | 29.00 | 28.58 | 28.62 | 30,412 | -0.13(-0.45%) |
May 17, 2011 | 29.11 | 29.35 | 28.65 | 28.75 | 73,041 | -0.28(-0.96%) |
May 16, 2011 | 29.50 | 29.70 | 29.03 | 29.03 | 81,351 | -0.56(-1.89%) |
May 13, 2011 | 29.38 | 29.70 | 29.22 | 29.59 | 152,988 | +0.34(+1.16%) |
May 12, 2011 | 29.84 | 29.94 | 29.05 | 29.25 | 41,911 | -0.75(-2.50%) |
May 11, 2011 | 29.94 | 30.17 | 29.76 | 30.00 | 100,891 | -0.12(-0.40%) |
May 10, 2011 | 29.38 | 30.12 | 29.38 | 30.12 | 114,642 | +0.81(+2.76%) |
May 09, 2011 | 29.20 | 29.38 | 29.04 | 29.31 | 33,609 | +0.14(+0.48%) |
May 06, 2011 | 29.52 | 29.54 | 28.96 | 29.17 | 64,915 | -0.37(-1.25%) |
May 05, 2011 | 29.29 | 29.54 | 29.21 | 29.54 | 166,318 | +0.04(+0.14%) |
May 04, 2011 | 29.55 | 29.59 | 29.04 | 29.50 | 51,066 | -0.08(-0.27%) |
May 03, 2011 | 29.65 | 29.65 | 29.39 | 29.58 | 46,773 | -0.24(-0.80%) |
May 02, 2011 | 29.76 | 29.93 | 29.78 | 29.82 | 249,234 | +0.00(+0.00%) |
Apr 29, 2011 | 29.50 | 29.97 | 29.50 | 29.82 | 74,411 | +0.20(+0.68%) |
Apr 28, 2011 | 30.05 | 30.12 | 29.56 | 29.62 | 120,074 | -0.43(-1.43%) |
Apr 27, 2011 | 30.08 | 30.21 | 29.93 | 30.05 | 232,370 | -0.17(-0.56%) |
Apr 26, 2011 | 29.88 | 30.33 | 29.79 | 30.22 | 119,612 | +0.33(+1.10%) |
Apr 25, 2011 | 29.78 | 30.06 | 29.64 | 29.89 | 75,695 | +0.11(+0.37%) |
Apr 21, 2011 | 29.45 | 29.80 | 29.26 | 29.78 | 33,113 | +0.33(+1.12%) |
Apr 20, 2011 | 29.28 | 29.79 | 29.28 | 29.45 | 196,120 | +0.13(+0.44%) |
Apr 19, 2011 | 29.60 | 29.60 | 29.10 | 29.32 | 122,373 | -0.39(-1.31%) |
Apr 18, 2011 | 29.31 | 29.93 | 29.11 | 29.71 | 129,293 | +0.24(+0.81%) |
Apr 15, 2011 | 29.27 | 29.65 | 29.27 | 29.47 | 186,909 | +0.23(+0.79%) |
Apr 14, 2011 | 29.74 | 29.84 | 29.22 | 29.24 | 73,200 | -0.61(-2.04%) |
Apr 13, 2011 | 29.90 | 29.91 | 29.60 | 29.85 | 119,688 | +0.10(+0.34%) |
Apr 12, 2011 | 29.78 | 29.89 | 29.69 | 29.75 | 49,884 | +0.00(+0.00%) |
Apr 11, 2011 | 29.68 | 29.79 | 29.59 | 29.75 | 94,629 | +0.10(+0.34%) |
Apr 08, 2011 | 29.73 | 29.76 | 29.37 | 29.65 | 74,437 | -0.13(-0.44%) |
Apr 07, 2011 | 29.40 | 29.86 | 29.24 | 29.78 | 164,477 | +0.37(+1.26%) |
Apr 06, 2011 | 29.11 | 29.41 | 28.93 | 29.41 | 144,262 | +0.31(+1.07%) |
Apr 05, 2011 | 28.99 | 29.41 | 28.92 | 29.10 | 75,642 | +0.10(+0.34%) |
Apr 04, 2011 | 29.39 | 29.39 | 28.85 | 29.00 | 85,821 | -0.11(-0.38%) |
Apr 01, 2011 | 29.04 | 29.40 | 28.93 | 29.11 | 720,300 | +0.09(+0.31%) |
Mar 31, 2011 | 29.09 | 29.30 | 28.89 | 29.02 | 40,525 | +0.10(+0.35%) |
Mar 30, 2011 | 28.81 | 29.48 | 28.77 | 28.92 | 89,470 | +0.13(+0.45%) |
Mar 29, 2011 | 28.79 | 29.20 | 28.71 | 28.79 | 66,765 | +0.00(+0.00%) |
Mar 28, 2011 | 28.49 | 28.84 | 28.00 | 28.79 | 68,048 | +0.29(+1.02%) |
Mar 25, 2011 | 28.48 | 28.68 | 28.43 | 28.50 | 29,444 | -0.17(-0.59%) |
Mar 24, 2011 | 28.42 | 28.75 | 28.42 | 28.67 | 43,909 | +0.18(+0.63%) |
Mar 23, 2011 | 28.72 | 28.72 | 28.43 | 28.49 | 40,300 | -0.23(-0.80%) |
Mar 22, 2011 | 28.77 | 28.77 | 28.27 | 28.72 | 38,143 | +0.02(+0.07%) |
Mar 21, 2011 | 28.48 | 28.91 | 28.69 | 28.70 | 166,002 | +0.40(+1.41%) |
Mar 18, 2011 | 28.30 | 28.39 | 28.00 | 28.30 | 95,500 | +0.26(+0.93%) |
Mar 17, 2011 | 27.93 | 28.16 | 27.88 | 28.04 | 59,054 | +0.11(+0.39%) |
Mar 16, 2011 | 27.57 | 27.93 | 27.47 | 27.93 | 181,488 | +0.39(+1.42%) |
Mar 15, 2011 | 27.50 | 27.56 | 26.86 | 27.54 | 140,703 | -0.54(-1.92%) |
Mar 14, 2011 | 27.72 | 28.13 | 27.50 | 28.08 | 69,063 | +0.17(+0.61%) |
Mar 11, 2011 | 27.80 | 27.99 | 27.26 | 27.91 | 155,619 | -0.14(-0.50%) |
Mar 10, 2011 | 28.10 | 28.21 | 27.80 | 28.05 | 94,664 | -0.10(-0.36%) |
Mar 09, 2011 | 28.33 | 28.53 | 28.10 | 28.15 | 4,085,653 | -0.09(-0.32%) |
Mar 08, 2011 | 28.27 | 28.53 | 28.10 | 28.24 | 86,617 | +0.07(+0.25%) |
Mar 07, 2011 | 28.92 | 28.92 | 28.17 | 28.17 | 166,283 | -0.57(-1.98%) |
Mar 04, 2011 | 28.42 | 29.12 | 28.41 | 28.74 | 161,479 | +0.34(+1.20%) |
Mar 03, 2011 | 28.45 | 28.67 | 28.34 | 28.40 | 112,334 | +0.02(+0.07%) |
Mar 02, 2011 | 28.75 | 28.75 | 28.38 | 28.38 | 89,774 | -0.37(-1.29%) |