Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.81 | 27.87 | 27.62 | 27.73 | 893,129 | +0.20(+0.74%) |
May 23, 2011 | 27.54 | 27.65 | 27.42 | 27.53 | 1,940,184 | -0.84(-2.95%) |
May 20, 2011 | 28.49 | 28.56 | 28.21 | 28.36 | 800,635 | -0.33(-1.16%) |
May 19, 2011 | 28.70 | 28.77 | 28.46 | 28.70 | 951,722 | +0.26(+0.90%) |
May 18, 2011 | 28.17 | 28.47 | 28.09 | 28.44 | 1,266,270 | +0.25(+0.89%) |
May 17, 2011 | 27.88 | 28.19 | 27.77 | 28.19 | 2,465,726 | +0.18(+0.65%) |
May 16, 2011 | 27.93 | 28.31 | 27.90 | 28.01 | 2,417,731 | -0.03(-0.10%) |
May 13, 2011 | 28.40 | 28.42 | 27.87 | 28.04 | 1,248,504 | -0.32(-1.11%) |
May 12, 2011 | 28.19 | 28.46 | 27.98 | 28.35 | 1,664,605 | -0.13(-0.47%) |
May 11, 2011 | 28.95 | 28.97 | 28.34 | 28.49 | 1,160,580 | -0.57(-1.97%) |
May 10, 2011 | 28.80 | 29.06 | 28.76 | 29.06 | 1,234,162 | +0.25(+0.85%) |
May 09, 2011 | 28.66 | 28.88 | 28.56 | 28.81 | 707,107 | +0.28(+0.98%) |
May 06, 2011 | 28.81 | 28.91 | 28.35 | 28.53 | 4,220,315 | +0.47(+1.67%) |
May 05, 2011 | 28.36 | 28.45 | 27.92 | 28.07 | 5,451,649 | -0.35(-1.23%) |
May 04, 2011 | 28.84 | 28.88 | 28.33 | 28.42 | 3,605,472 | -0.67(-2.31%) |
May 03, 2011 | 29.23 | 29.32 | 28.90 | 29.09 | 1,278,522 | -0.43(-1.46%) |
May 02, 2011 | 29.52 | 29.54 | 29.47 | 29.52 | 996,392 | -0.02(-0.06%) |
Apr 29, 2011 | 29.58 | 29.75 | 29.51 | 29.54 | 945,991 | -0.21(-0.71%) |
Apr 28, 2011 | 29.61 | 29.78 | 29.53 | 29.75 | 1,194,408 | +0.01(+0.04%) |
Apr 27, 2011 | 29.63 | 29.83 | 29.37 | 29.74 | 1,116,095 | +0.02(+0.08%) |
Apr 26, 2011 | 29.57 | 29.80 | 29.51 | 29.71 | 1,030,562 | +0.16(+0.53%) |
Apr 25, 2011 | 29.62 | 29.63 | 29.44 | 29.56 | 1,152,924 | -0.08(-0.28%) |
Apr 21, 2011 | 29.58 | 29.64 | 29.43 | 29.64 | 1,443,022 | +0.30(+1.04%) |
Apr 20, 2011 | 29.27 | 29.42 | 29.26 | 29.33 | 2,613,255 | +0.65(+2.28%) |
Apr 19, 2011 | 28.54 | 28.74 | 28.52 | 28.68 | 1,870,435 | +0.11(+0.39%) |
Apr 18, 2011 | 28.59 | 28.64 | 28.28 | 28.57 | 1,796,603 | -0.46(-1.59%) |
Apr 15, 2011 | 28.99 | 29.10 | 28.87 | 29.03 | 1,981,057 | -0.05(-0.18%) |
Apr 14, 2011 | 28.77 | 29.11 | 28.71 | 29.08 | 3,602,756 | +0.19(+0.65%) |
Apr 13, 2011 | 29.06 | 29.08 | 28.77 | 28.90 | 990,297 | +0.23(+0.82%) |
Apr 12, 2011 | 28.85 | 28.94 | 28.59 | 28.66 | 1,121,870 | -0.46(-1.58%) |
Apr 11, 2011 | 29.39 | 29.44 | 29.09 | 29.12 | 825,518 | -0.09(-0.32%) |
Apr 08, 2011 | 29.32 | 29.34 | 29.09 | 29.22 | 1,550,370 | +0.27(+0.95%) |
Apr 07, 2011 | 29.02 | 29.13 | 28.78 | 28.94 | 1,444,504 | -0.08(-0.26%) |
Apr 06, 2011 | 28.95 | 29.10 | 28.92 | 29.02 | 3,634,631 | +0.39(+1.35%) |
Apr 05, 2011 | 28.44 | 28.74 | 28.44 | 28.63 | 2,523,381 | +0.01(+0.02%) |
Apr 04, 2011 | 28.57 | 28.63 | 28.47 | 28.63 | 1,614,700 | +0.09(+0.33%) |
Apr 01, 2011 | 28.39 | 28.60 | 28.31 | 28.53 | 2,118,196 | +0.31(+1.10%) |
Mar 31, 2011 | 28.06 | 28.31 | 28.06 | 28.22 | 1,473,770 | +0.12(+0.44%) |
Mar 30, 2011 | 27.99 | 28.21 | 27.98 | 28.10 | 1,425,780 | +0.39(+1.39%) |
Mar 29, 2011 | 27.43 | 27.74 | 27.34 | 27.72 | 1,220,874 | +0.39(+1.43%) |
Mar 28, 2011 | 27.41 | 27.52 | 27.32 | 27.32 | 1,603,259 | -0.11(-0.38%) |
Mar 25, 2011 | 27.42 | 27.53 | 27.31 | 27.43 | 1,110,546 | +0.05(+0.17%) |
Mar 24, 2011 | 27.22 | 27.43 | 27.10 | 27.38 | 1,487,070 | +0.44(+1.63%) |
Mar 23, 2011 | 26.70 | 27.03 | 26.63 | 26.94 | 1,807,972 | +0.27(+1.03%) |
Mar 22, 2011 | 26.66 | 26.75 | 26.62 | 26.67 | 800,994 | -0.01(-0.02%) |
Mar 21, 2011 | 26.62 | 26.70 | 26.61 | 26.68 | 1,456,152 | +0.62(+2.38%) |
Mar 18, 2011 | 26.09 | 26.13 | 25.96 | 26.06 | 2,578,771 | +0.51(+2.01%) |
Mar 17, 2011 | 25.67 | 25.72 | 25.36 | 25.54 | 2,432,653 | +0.35(+1.40%) |
Mar 16, 2011 | 25.81 | 25.90 | 25.12 | 25.19 | 7,021,333 | -0.70(-2.71%) |
Mar 15, 2011 | 25.72 | 26.03 | 25.71 | 25.89 | 4,563,877 | -0.74(-2.79%) |
Mar 14, 2011 | 26.49 | 26.67 | 26.37 | 26.63 | 2,362,075 | -0.27(-1.02%) |
Mar 11, 2011 | 26.48 | 26.99 | 26.43 | 26.91 | 1,687,849 | +0.24(+0.90%) |
Mar 10, 2011 | 26.89 | 26.89 | 26.65 | 26.67 | 4,224,809 | -0.76(-2.77%) |
Mar 09, 2011 | 27.46 | 27.52 | 27.32 | 27.43 | 1,152,210 | -0.13(-0.49%) |
Mar 08, 2011 | 27.35 | 27.67 | 27.26 | 27.56 | 1,069,981 | +0.37(+1.38%) |
Mar 07, 2011 | 27.51 | 27.59 | 27.05 | 27.19 | 1,371,624 | -0.33(-1.19%) |
Mar 04, 2011 | 27.69 | 27.69 | 27.32 | 27.52 | 1,240,663 | -0.15(-0.53%) |
Mar 03, 2011 | 27.53 | 27.66 | 27.45 | 27.66 | 1,073,478 | +0.25(+0.92%) |
Mar 02, 2011 | 27.25 | 27.48 | 27.25 | 27.41 | 1,551,815 | +0.26(+0.97%) |