Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.54 | 27.82 | 27.46 | 27.72 | 7,357,701 | +0.15(+0.55%) |
May 23, 2011 | 27.36 | 27.64 | 27.27 | 27.57 | 9,875,231 | -0.03(-0.10%) |
May 20, 2011 | 27.74 | 27.87 | 27.51 | 27.59 | 11,007,262 | -0.19(-0.70%) |
May 19, 2011 | 27.88 | 27.91 | 27.64 | 27.79 | 10,484,238 | -0.03(-0.10%) |
May 18, 2011 | 28.15 | 28.17 | 27.64 | 27.82 | 16,842,512 | -0.27(-0.97%) |
May 17, 2011 | 27.97 | 28.15 | 27.90 | 28.09 | 7,246,090 | -0.01(-0.05%) |
May 16, 2011 | 27.96 | 28.28 | 27.92 | 28.10 | 12,025,924 | +0.14(+0.51%) |
May 13, 2011 | 27.83 | 28.02 | 27.78 | 27.96 | 9,922,858 | +0.14(+0.49%) |
May 12, 2011 | 27.44 | 27.94 | 27.40 | 27.82 | 11,860,735 | +0.34(+1.25%) |
May 11, 2011 | 27.42 | 27.77 | 27.36 | 27.48 | 16,153,561 | +0.04(+0.13%) |
May 10, 2011 | 27.41 | 27.46 | 27.27 | 27.44 | 9,062,893 | +0.12(+0.44%) |
May 09, 2011 | 27.25 | 27.44 | 27.15 | 27.32 | 11,174,701 | +0.11(+0.42%) |
May 06, 2011 | 27.22 | 27.39 | 27.10 | 27.21 | 12,756,054 | +0.14(+0.52%) |
May 05, 2011 | 26.96 | 27.17 | 26.89 | 27.07 | 19,258,450 | +0.05(+0.18%) |
May 04, 2011 | 27.00 | 27.13 | 26.85 | 27.02 | 21,851,158 | +0.02(+0.08%) |
May 03, 2011 | 26.53 | 27.39 | 26.44 | 27.00 | 21,288,214 | +0.55(+2.09%) |
May 02, 2011 | 26.44 | 26.45 | 26.39 | 26.44 | 12,194,060 | +0.21(+0.81%) |
Apr 29, 2011 | 26.44 | 26.55 | 26.21 | 26.23 | 9,718,976 | -0.23(-0.86%) |
Apr 28, 2011 | 26.32 | 26.52 | 26.24 | 26.46 | 6,249,491 | +0.07(+0.27%) |
Apr 27, 2011 | 26.08 | 26.43 | 26.07 | 26.39 | 9,903,138 | +0.29(+1.11%) |
Apr 26, 2011 | 25.86 | 26.17 | 25.75 | 26.10 | 9,587,984 | +0.42(+1.63%) |
Apr 25, 2011 | 25.66 | 25.71 | 25.59 | 25.68 | 5,138,139 | -0.02(-0.08%) |
Apr 21, 2011 | 25.60 | 26.02 | 25.53 | 25.70 | 16,370,698 | +0.09(+0.36%) |
Apr 20, 2011 | 25.51 | 25.61 | 25.45 | 25.61 | 10,121,531 | +0.30(+1.20%) |
Apr 19, 2011 | 25.33 | 25.53 | 25.09 | 25.30 | 8,908,622 | +0.06(+0.22%) |
Apr 18, 2011 | 25.30 | 25.40 | 25.07 | 25.25 | 16,163,887 | -0.28(-1.08%) |
Apr 15, 2011 | 25.44 | 25.56 | 25.41 | 25.52 | 16,169,582 | +0.18(+0.73%) |
Apr 14, 2011 | 25.24 | 25.44 | 25.13 | 25.34 | 13,539,051 | +0.05(+0.20%) |
Apr 13, 2011 | 25.44 | 25.47 | 25.26 | 25.29 | 7,147,669 | -0.11(-0.45%) |
Apr 12, 2011 | 25.35 | 25.54 | 25.31 | 25.40 | 5,049,953 | -0.02(-0.08%) |
Apr 11, 2011 | 25.36 | 25.55 | 25.32 | 25.42 | 8,010,682 | +0.13(+0.50%) |
Apr 08, 2011 | 25.41 | 25.41 | 25.22 | 25.30 | 8,635,005 | -0.03(-0.11%) |
Apr 07, 2011 | 25.27 | 25.37 | 25.14 | 25.32 | 9,585,496 | +0.01(+0.03%) |
Apr 06, 2011 | 24.87 | 25.37 | 24.87 | 25.32 | 14,587,517 | +0.50(+2.03%) |
Apr 05, 2011 | 24.78 | 24.98 | 24.77 | 24.81 | 5,874,689 | -0.01(-0.06%) |
Apr 04, 2011 | 24.89 | 24.93 | 24.79 | 24.83 | 7,162,868 | +0.03(+0.11%) |
Apr 01, 2011 | 24.96 | 25.01 | 24.72 | 24.80 | 9,021,910 | -0.13(-0.51%) |
Mar 31, 2011 | 24.99 | 25.10 | 24.92 | 24.93 | 8,270,347 | -0.01(-0.03%) |
Mar 30, 2011 | 24.71 | 24.97 | 24.66 | 24.93 | 8,721,490 | +0.35(+1.44%) |
Mar 29, 2011 | 24.37 | 24.60 | 24.33 | 24.58 | 6,242,128 | +0.19(+0.78%) |
Mar 28, 2011 | 24.42 | 24.54 | 24.37 | 24.39 | 7,069,911 | -0.05(-0.20%) |
Mar 25, 2011 | 24.52 | 24.60 | 24.42 | 24.44 | 6,705,561 | -0.09(-0.35%) |
Mar 24, 2011 | 24.41 | 24.59 | 24.33 | 24.52 | 4,917,802 | +0.17(+0.70%) |
Mar 23, 2011 | 24.44 | 24.47 | 24.22 | 24.35 | 5,188,258 | -0.15(-0.61%) |
Mar 22, 2011 | 24.49 | 24.63 | 24.45 | 24.50 | 5,641,608 | +0.01(+0.03%) |
Mar 21, 2011 | 24.47 | 24.54 | 24.36 | 24.49 | 6,573,422 | +0.06(+0.23%) |
Mar 18, 2011 | 24.44 | 24.47 | 24.25 | 24.44 | 8,857,460 | +0.25(+1.03%) |
Mar 17, 2011 | 24.00 | 24.30 | 24.00 | 24.19 | 23,914,968 | +0.35(+1.49%) |
Mar 16, 2011 | 24.17 | 24.17 | 23.72 | 23.84 | 12,393,315 | -0.33(-1.38%) |
Mar 15, 2011 | 24.14 | 24.62 | 24.10 | 24.17 | 10,709,975 | -0.45(-1.81%) |
Mar 14, 2011 | 24.59 | 24.73 | 24.49 | 24.62 | 16,211,305 | -0.09(-0.37%) |
Mar 11, 2011 | 24.73 | 24.81 | 24.59 | 24.71 | 7,250,947 | +0.06(+0.26%) |
Mar 10, 2011 | 24.88 | 24.95 | 24.62 | 24.64 | 7,988,761 | -0.23(-0.91%) |
Mar 09, 2011 | 24.74 | 24.93 | 24.71 | 24.87 | 6,622,124 | +0.08(+0.31%) |
Mar 08, 2011 | 24.57 | 24.88 | 24.50 | 24.79 | 9,751,802 | +0.23(+0.92%) |
Mar 07, 2011 | 24.53 | 24.65 | 24.45 | 24.57 | 10,015,461 | +0.04(+0.17%) |
Mar 04, 2011 | 24.41 | 24.59 | 24.38 | 24.52 | 9,757,326 | +0.15(+0.61%) |
Mar 03, 2011 | 24.13 | 24.57 | 24.10 | 24.37 | 9,976,242 | +0.08(+0.32%) |
Mar 02, 2011 | 24.23 | 24.31 | 24.13 | 24.30 | 6,870,260 | +0.01(+0.06%) |