Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,402,945 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.05 | 13,172,371 | -0.17(-0.62%) |
May 20, 2011 | 27.42 | 27.45 | 27.11 | 27.22 | 11,105,242 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.25 | 27.47 | 9,560,102 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.58 | 27.29 | 27.52 | 12,347,857 | +0.04(+0.16%) |
May 17, 2011 | 27.44 | 27.87 | 27.32 | 27.47 | 23,733,460 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.41 | 26.86 | 27.17 | 15,797,190 | -0.02(-0.08%) |
May 13, 2011 | 27.41 | 27.44 | 27.02 | 27.19 | 11,802,669 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.50 | 27.09 | 27.39 | 13,229,043 | +0.04(+0.16%) |
May 11, 2011 | 27.19 | 27.43 | 27.12 | 27.35 | 13,066,386 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,287,599 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.25 | 26.96 | 27.15 | 8,917,111 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,558,430 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.50 | 27.02 | 27.19 | 18,604,334 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.64 | 27.25 | 27.32 | 15,415,707 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.44 | 12,024,794 | +0.00(+0.00%) |
May 02, 2011 | 27.43 | 27.44 | 27.37 | 27.44 | 10,780,350 | +0.15(+0.54%) |
Apr 29, 2011 | 27.52 | 27.59 | 27.19 | 27.29 | 21,710,826 | -0.24(-0.85%) |
Apr 28, 2011 | 27.30 | 27.67 | 27.30 | 27.53 | 13,192,523 | +0.11(+0.40%) |
Apr 27, 2011 | 27.40 | 27.58 | 27.17 | 27.42 | 17,198,190 | +0.08(+0.30%) |
Apr 26, 2011 | 27.39 | 27.58 | 27.14 | 27.33 | 19,222,228 | -0.26(-0.93%) |
Apr 25, 2011 | 27.49 | 27.65 | 27.39 | 27.59 | 11,699,224 | -0.18(-0.63%) |
Apr 21, 2011 | 27.97 | 28.04 | 27.58 | 27.77 | 11,461,146 | -0.10(-0.37%) |
Apr 20, 2011 | 28.12 | 28.29 | 27.80 | 27.87 | 12,122,568 | +0.12(+0.45%) |
Apr 19, 2011 | 27.83 | 27.93 | 27.60 | 27.75 | 9,566,785 | +0.01(+0.03%) |
Apr 18, 2011 | 27.75 | 27.78 | 27.33 | 27.74 | 11,240,956 | -0.30(-1.07%) |
Apr 15, 2011 | 27.88 | 28.21 | 27.87 | 28.04 | 14,216,899 | +0.24(+0.87%) |
Apr 14, 2011 | 27.63 | 27.89 | 27.51 | 27.80 | 8,997,973 | +0.12(+0.45%) |
Apr 13, 2011 | 27.80 | 27.89 | 27.30 | 27.67 | 14,076,048 | -0.07(-0.24%) |
Apr 12, 2011 | 27.49 | 27.91 | 27.44 | 27.74 | 11,634,963 | +0.12(+0.43%) |
Apr 11, 2011 | 27.51 | 27.87 | 27.47 | 27.62 | 9,582,079 | +0.10(+0.37%) |
Apr 08, 2011 | 27.84 | 27.89 | 27.35 | 27.52 | 13,412,806 | -0.27(-0.98%) |
Apr 07, 2011 | 27.50 | 27.84 | 27.36 | 27.79 | 14,165,038 | +0.24(+0.88%) |
Apr 06, 2011 | 27.69 | 27.76 | 27.33 | 27.55 | 13,719,666 | -0.07(-0.27%) |
Apr 05, 2011 | 27.38 | 27.80 | 27.36 | 27.62 | 13,758,615 | +0.10(+0.35%) |
Apr 04, 2011 | 27.53 | 27.72 | 27.35 | 27.53 | 8,949,172 | -0.07(-0.24%) |
Apr 01, 2011 | 27.25 | 27.82 | 27.15 | 27.59 | 12,598,854 | +0.37(+1.35%) |
Mar 31, 2011 | 27.39 | 27.52 | 27.04 | 27.22 | 12,141,809 | -0.37(-1.36%) |
Mar 30, 2011 | 27.60 | 27.60 | 27.60 | 27.60 | 10,520,691 | -0.10(-0.34%) |
Mar 29, 2011 | 27.45 | 27.78 | 27.29 | 27.69 | 25,014,802 | +0.77(+2.86%) |
Mar 28, 2011 | 27.52 | 27.55 | 26.90 | 26.92 | 11,690,524 | -0.57(-2.06%) |
Mar 25, 2011 | 27.48 | 27.78 | 27.43 | 27.49 | 10,367,380 | +0.04(+0.16%) |
Mar 24, 2011 | 27.07 | 27.73 | 27.03 | 27.44 | 13,643,465 | +0.54(+2.02%) |
Mar 23, 2011 | 26.50 | 26.95 | 26.47 | 26.90 | 11,573,742 | +0.24(+0.91%) |
Mar 22, 2011 | 26.71 | 26.90 | 26.64 | 26.66 | 8,859,701 | -0.10(-0.38%) |
Mar 21, 2011 | 26.83 | 26.88 | 26.70 | 26.76 | 10,489,229 | +0.32(+1.19%) |
Mar 18, 2011 | 26.47 | 26.64 | 26.27 | 26.45 | 15,481,608 | +0.18(+0.67%) |
Mar 17, 2011 | 26.50 | 26.54 | 26.09 | 26.27 | 13,247,259 | +0.06(+0.22%) |
Mar 16, 2011 | 26.55 | 26.64 | 26.03 | 26.21 | 19,070,746 | -0.45(-1.68%) |
Mar 15, 2011 | 26.66 | 26.95 | 26.56 | 26.66 | 12,118,480 | -0.29(-1.06%) |
Mar 14, 2011 | 27.12 | 27.14 | 26.65 | 26.95 | 11,886,306 | -0.34(-1.24%) |
Mar 11, 2011 | 27.20 | 27.44 | 26.94 | 27.28 | 10,526,125 | +0.05(+0.19%) |
Mar 10, 2011 | 27.44 | 27.55 | 27.14 | 27.23 | 12,113,282 | -0.44(-1.59%) |
Mar 09, 2011 | 27.25 | 27.75 | 27.11 | 27.67 | 12,719,737 | +0.46(+1.70%) |
Mar 08, 2011 | 26.97 | 27.37 | 26.84 | 27.21 | 19,420,636 | +0.31(+1.15%) |
Mar 07, 2011 | 27.19 | 27.51 | 26.87 | 26.90 | 12,191,988 | -0.26(-0.94%) |
Mar 04, 2011 | 27.32 | 27.62 | 26.84 | 27.16 | 12,708,533 | -0.24(-0.88%) |
Mar 03, 2011 | 27.01 | 27.45 | 26.96 | 27.40 | 11,047,570 | +0.65(+2.43%) |
Mar 02, 2011 | 26.70 | 26.99 | 26.51 | 26.75 | 17,375,510 | -0.07(-0.27%) |