Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.62 | 28.02 | 27.57 | 27.90 | 2,129,776 | +1.31(+4.93%) |
May 23, 2011 | 26.00 | 26.78 | 25.90 | 26.59 | 2,443,526 | -0.46(-1.70%) |
May 20, 2011 | 27.24 | 27.25 | 26.93 | 27.05 | 639,340 | -0.17(-0.62%) |
May 19, 2011 | 27.21 | 27.30 | 27.11 | 27.22 | 1,376,384 | -0.58(-2.09%) |
May 18, 2011 | 27.68 | 27.81 | 27.55 | 27.80 | 1,125,161 | -0.27(-0.96%) |
May 17, 2011 | 27.82 | 28.10 | 27.82 | 28.07 | 861,591 | +0.25(+0.90%) |
May 16, 2011 | 27.67 | 28.13 | 27.62 | 27.82 | 1,170,840 | +0.24(+0.87%) |
May 13, 2011 | 27.92 | 27.94 | 27.50 | 27.58 | 760,973 | -0.65(-2.30%) |
May 12, 2011 | 27.99 | 28.28 | 27.93 | 28.23 | 728,872 | -0.07(-0.25%) |
May 11, 2011 | 28.54 | 28.54 | 28.16 | 28.30 | 930,682 | -0.69(-2.38%) |
May 10, 2011 | 28.95 | 29.10 | 28.86 | 28.99 | 586,780 | +0.31(+1.08%) |
May 09, 2011 | 28.52 | 28.74 | 28.47 | 28.68 | 722,220 | +0.62(+2.21%) |
May 06, 2011 | 28.33 | 28.39 | 28.04 | 28.06 | 1,105,157 | +0.08(+0.29%) |
May 05, 2011 | 28.19 | 28.28 | 27.93 | 27.98 | 853,339 | -0.40(-1.41%) |
May 04, 2011 | 28.53 | 28.63 | 28.17 | 28.38 | 814,988 | -0.06(-0.21%) |
May 03, 2011 | 28.60 | 28.71 | 28.34 | 28.44 | 670,853 | -0.36(-1.25%) |
May 02, 2011 | 28.78 | 28.82 | 28.77 | 28.80 | 1,249,400 | +0.49(+1.73%) |
Apr 29, 2011 | 28.39 | 28.51 | 28.19 | 28.31 | 1,502,872 | -0.08(-0.28%) |
Apr 28, 2011 | 28.02 | 28.50 | 27.85 | 28.39 | 2,228,700 | -0.64(-2.20%) |
Apr 27, 2011 | 29.06 | 29.11 | 28.86 | 29.03 | 1,549,054 | -0.76(-2.55%) |
Apr 26, 2011 | 29.75 | 29.79 | 29.56 | 29.79 | 772,492 | -0.30(-1.00%) |
Apr 25, 2011 | 30.13 | 30.14 | 29.91 | 30.09 | 595,962 | -0.41(-1.34%) |
Apr 21, 2011 | 30.62 | 30.63 | 30.35 | 30.50 | 1,276,821 | +0.36(+1.19%) |
Apr 20, 2011 | 30.03 | 30.15 | 29.94 | 30.14 | 909,392 | +0.43(+1.45%) |
Apr 19, 2011 | 29.42 | 29.78 | 29.41 | 29.71 | 560,330 | +0.46(+1.57%) |
Apr 18, 2011 | 28.95 | 29.32 | 28.91 | 29.25 | 876,065 | -0.44(-1.48%) |
Apr 15, 2011 | 29.54 | 29.72 | 29.52 | 29.69 | 591,641 | +0.00(+0.00%) |
Apr 14, 2011 | 29.69 | 29.80 | 29.58 | 29.69 | 515,469 | -0.09(-0.30%) |
Apr 13, 2011 | 29.96 | 29.99 | 29.61 | 29.78 | 1,460,889 | +0.15(+0.50%) |
Apr 12, 2011 | 29.82 | 29.83 | 29.40 | 29.63 | 3,946,361 | -0.61(-2.02%) |
Apr 11, 2011 | 30.41 | 30.46 | 30.08 | 30.24 | 653,648 | -0.34(-1.11%) |
Apr 08, 2011 | 30.84 | 30.94 | 30.51 | 30.58 | 1,282,163 | +0.25(+0.82%) |
Apr 07, 2011 | 30.62 | 30.71 | 30.10 | 30.33 | 1,311,125 | -0.23(-0.75%) |
Apr 06, 2011 | 30.73 | 30.75 | 30.36 | 30.56 | 1,560,601 | -0.55(-1.77%) |
Apr 05, 2011 | 31.10 | 31.29 | 30.93 | 31.11 | 1,121,185 | -0.34(-1.08%) |
Apr 04, 2011 | 31.63 | 31.67 | 31.40 | 31.45 | 977,824 | -0.42(-1.32%) |
Apr 01, 2011 | 31.82 | 32.09 | 31.59 | 31.87 | 1,291,266 | +0.04(+0.13%) |
Mar 31, 2011 | 32.00 | 32.11 | 31.75 | 31.83 | 732,900 | -0.45(-1.39%) |
Mar 30, 2011 | 32.25 | 32.30 | 32.08 | 32.28 | 529,349 | +0.37(+1.16%) |
Mar 29, 2011 | 31.71 | 31.98 | 31.65 | 31.91 | 527,631 | +0.26(+0.82%) |
Mar 28, 2011 | 32.01 | 32.02 | 31.65 | 31.65 | 1,003,916 | -0.56(-1.74%) |
Mar 25, 2011 | 32.50 | 32.59 | 32.20 | 32.21 | 1,471,653 | -0.17(-0.53%) |
Mar 24, 2011 | 32.10 | 32.55 | 31.87 | 32.38 | 1,339,886 | +0.23(+0.72%) |
Mar 23, 2011 | 32.32 | 32.32 | 31.62 | 32.15 | 1,074,641 | -0.13(-0.40%) |
Mar 22, 2011 | 32.36 | 32.43 | 32.10 | 32.28 | 1,219,496 | -0.14(-0.43%) |
Mar 21, 2011 | 32.19 | 32.55 | 32.18 | 32.42 | 1,536,907 | +0.88(+2.79%) |
Mar 18, 2011 | 31.06 | 31.54 | 30.83 | 31.54 | 1,206,750 | +0.14(+0.45%) |
Mar 17, 2011 | 32.00 | 32.00 | 31.29 | 31.40 | 1,799,641 | +1.50(+5.02%) |
Mar 16, 2011 | 31.10 | 31.11 | 29.50 | 29.90 | 3,164,066 | -1.00(-3.24%) |
Mar 15, 2011 | 30.40 | 31.25 | 30.32 | 30.90 | 5,066,135 | -0.18(-0.58%) |
Mar 14, 2011 | 30.95 | 31.30 | 30.75 | 31.08 | 4,885,637 | -2.37(-7.09%) |
Mar 11, 2011 | 33.49 | 33.61 | 33.07 | 33.45 | 1,109,876 | -0.81(-2.36%) |
Mar 10, 2011 | 34.54 | 34.63 | 34.20 | 34.26 | 542,073 | -0.73(-2.09%) |
Mar 09, 2011 | 34.99 | 35.08 | 34.72 | 34.99 | 515,819 | -0.33(-0.93%) |
Mar 08, 2011 | 35.20 | 35.45 | 34.98 | 35.32 | 527,494 | +0.16(+0.46%) |
Mar 07, 2011 | 35.91 | 36.00 | 35.14 | 35.16 | 611,313 | -0.79(-2.20%) |
Mar 04, 2011 | 36.03 | 36.07 | 35.63 | 35.95 | 424,245 | -0.41(-1.13%) |
Mar 03, 2011 | 36.10 | 36.43 | 36.01 | 36.36 | 516,080 | +0.21(+0.58%) |
Mar 02, 2011 | 36.24 | 36.32 | 36.01 | 36.15 | 413,783 | -0.12(-0.33%) |