Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.52 | 27.61 | 27.16 | 27.34 | 2,068,072 | -0.11(-0.41%) |
May 23, 2011 | 27.38 | 27.70 | 27.11 | 27.46 | 4,213,458 | -0.15(-0.55%) |
May 20, 2011 | 28.06 | 28.06 | 27.46 | 27.61 | 2,785,171 | -0.45(-1.61%) |
May 19, 2011 | 28.28 | 28.41 | 27.88 | 28.06 | 2,484,141 | -0.03(-0.11%) |
May 18, 2011 | 27.78 | 28.20 | 27.65 | 28.09 | 2,876,656 | +0.28(+1.00%) |
May 17, 2011 | 28.01 | 28.18 | 27.62 | 27.81 | 2,547,407 | -0.29(-1.05%) |
May 16, 2011 | 28.63 | 28.66 | 27.99 | 28.11 | 3,547,259 | -0.68(-2.36%) |
May 13, 2011 | 28.85 | 28.87 | 28.50 | 28.79 | 2,735,176 | -0.01(-0.03%) |
May 12, 2011 | 28.48 | 28.93 | 28.30 | 28.79 | 2,688,587 | +0.26(+0.93%) |
May 11, 2011 | 29.07 | 29.07 | 28.37 | 28.53 | 2,952,447 | -0.54(-1.87%) |
May 10, 2011 | 28.39 | 29.26 | 28.15 | 29.07 | 2,990,368 | +0.69(+2.45%) |
May 09, 2011 | 28.48 | 28.75 | 28.32 | 28.38 | 2,042,322 | -0.15(-0.53%) |
May 06, 2011 | 28.32 | 29.04 | 28.19 | 28.53 | 5,806,447 | +0.60(+2.14%) |
May 05, 2011 | 27.60 | 28.22 | 27.28 | 27.93 | 3,839,427 | +0.17(+0.60%) |
May 04, 2011 | 27.96 | 28.16 | 27.52 | 27.77 | 2,684,368 | -0.20(-0.70%) |
May 03, 2011 | 28.26 | 28.51 | 27.83 | 27.96 | 2,432,748 | -0.51(-1.78%) |
May 02, 2011 | 28.47 | 28.49 | 28.39 | 28.47 | 2,982,235 | +0.33(+1.18%) |
Apr 29, 2011 | 28.20 | 28.39 | 27.99 | 28.14 | 2,557,659 | +0.00(+0.00%) |
Apr 28, 2011 | 28.44 | 28.51 | 28.02 | 28.14 | 4,020,796 | -0.42(-1.45%) |
Apr 27, 2011 | 28.62 | 28.69 | 28.33 | 28.55 | 3,412,791 | +0.04(+0.13%) |
Apr 26, 2011 | 28.41 | 28.76 | 28.20 | 28.51 | 3,050,700 | +0.16(+0.56%) |
Apr 25, 2011 | 28.69 | 28.73 | 28.17 | 28.36 | 2,870,251 | -0.46(-1.60%) |
Apr 21, 2011 | 28.66 | 28.84 | 28.35 | 28.82 | 2,841,468 | +0.22(+0.77%) |
Apr 20, 2011 | 28.75 | 28.99 | 28.28 | 28.60 | 5,748,964 | +0.20(+0.69%) |
Apr 19, 2011 | 29.35 | 29.67 | 28.28 | 28.40 | 13,242,211 | -1.59(-5.29%) |
Apr 18, 2011 | 30.27 | 30.42 | 29.47 | 29.99 | 4,348,629 | -0.63(-2.07%) |
Apr 15, 2011 | 31.05 | 31.08 | 30.04 | 30.62 | 4,265,938 | +0.06(+0.20%) |
Apr 14, 2011 | 30.62 | 31.56 | 30.20 | 30.56 | 5,396,324 | +0.24(+0.80%) |
Apr 13, 2011 | 30.08 | 30.67 | 30.01 | 30.32 | 3,625,881 | +0.51(+1.72%) |
Apr 12, 2011 | 29.54 | 30.43 | 29.52 | 29.81 | 2,756,127 | +0.11(+0.36%) |
Apr 11, 2011 | 29.80 | 30.07 | 29.53 | 29.70 | 2,431,243 | -0.17(-0.58%) |
Apr 08, 2011 | 30.39 | 30.55 | 29.57 | 29.87 | 3,080,382 | -0.48(-1.57%) |
Apr 07, 2011 | 30.53 | 30.82 | 30.15 | 30.35 | 3,235,072 | -0.17(-0.57%) |
Apr 06, 2011 | 31.34 | 31.35 | 30.35 | 30.52 | 3,974,092 | -1.00(-3.19%) |
Apr 05, 2011 | 31.58 | 31.72 | 31.42 | 31.53 | 1,818,895 | -0.13(-0.41%) |
Apr 04, 2011 | 31.85 | 32.03 | 31.47 | 31.66 | 1,826,308 | -0.17(-0.55%) |
Apr 01, 2011 | 32.24 | 32.58 | 31.64 | 31.83 | 3,439,456 | -0.26(-0.80%) |
Mar 31, 2011 | 31.81 | 32.10 | 31.56 | 32.09 | 2,057,939 | +0.14(+0.45%) |
Mar 30, 2011 | 31.47 | 32.05 | 31.40 | 31.94 | 2,457,999 | +0.70(+2.25%) |
Mar 29, 2011 | 30.53 | 31.31 | 30.36 | 31.24 | 2,338,649 | +0.63(+2.05%) |
Mar 28, 2011 | 30.91 | 31.11 | 30.61 | 30.61 | 1,244,081 | -0.32(-1.03%) |
Mar 25, 2011 | 30.42 | 31.34 | 30.22 | 30.93 | 1,915,334 | +0.62(+2.04%) |
Mar 24, 2011 | 30.34 | 30.48 | 29.99 | 30.31 | 1,685,553 | +0.03(+0.10%) |
Mar 23, 2011 | 30.04 | 30.39 | 29.54 | 30.28 | 1,823,557 | +0.15(+0.50%) |
Mar 22, 2011 | 30.95 | 30.98 | 30.09 | 30.13 | 2,157,939 | -0.81(-2.61%) |
Mar 21, 2011 | 31.07 | 31.18 | 30.90 | 30.94 | 1,648,420 | +0.51(+1.69%) |
Mar 18, 2011 | 30.73 | 31.01 | 30.32 | 30.42 | 2,506,587 | +0.05(+0.17%) |
Mar 17, 2011 | 30.87 | 30.95 | 30.12 | 30.37 | 2,341,560 | +0.06(+0.20%) |
Mar 16, 2011 | 30.71 | 31.02 | 30.00 | 30.31 | 4,048,968 | -0.54(-1.74%) |
Mar 15, 2011 | 30.31 | 31.02 | 30.27 | 30.85 | 3,668,951 | +0.02(+0.05%) |
Mar 14, 2011 | 30.49 | 30.95 | 30.22 | 30.83 | 2,137,375 | -0.10(-0.32%) |
Mar 11, 2011 | 30.02 | 31.04 | 29.79 | 30.93 | 3,007,785 | +0.66(+2.20%) |
Mar 10, 2011 | 30.44 | 30.78 | 30.11 | 30.27 | 2,421,659 | -0.71(-2.29%) |
Mar 09, 2011 | 31.38 | 31.65 | 30.91 | 30.98 | 2,841,673 | -0.45(-1.44%) |
Mar 08, 2011 | 31.06 | 31.61 | 30.76 | 31.43 | 2,749,907 | +0.66(+2.14%) |
Mar 07, 2011 | 30.10 | 31.47 | 30.10 | 30.77 | 5,225,817 | +0.76(+2.52%) |
Mar 04, 2011 | 30.50 | 30.50 | 29.60 | 30.02 | 2,569,136 | -0.48(-1.56%) |
Mar 03, 2011 | 30.47 | 30.87 | 30.39 | 30.49 | 3,293,254 | +0.36(+1.20%) |
Mar 02, 2011 | 29.52 | 30.21 | 29.47 | 30.13 | 3,951,494 | +0.47(+1.58%) |