Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.91 | 29.09 | 28.87 | 29.01 | 1,719,741 | +0.14(+0.50%) |
May 23, 2011 | 28.88 | 29.04 | 28.79 | 28.87 | 805,079 | -0.32(-1.11%) |
May 20, 2011 | 29.51 | 29.51 | 29.15 | 29.19 | 1,303,888 | -0.35(-1.20%) |
May 19, 2011 | 29.49 | 29.67 | 29.32 | 29.55 | 1,323,246 | +0.13(+0.45%) |
May 18, 2011 | 29.14 | 29.44 | 28.99 | 29.41 | 1,211,603 | +0.31(+1.06%) |
May 17, 2011 | 28.94 | 29.19 | 28.92 | 29.11 | 1,604,295 | -0.01(-0.03%) |
May 16, 2011 | 28.96 | 29.30 | 28.89 | 29.12 | 1,134,508 | +0.09(+0.30%) |
May 13, 2011 | 29.39 | 29.39 | 28.96 | 29.03 | 1,749,146 | -0.25(-0.86%) |
May 12, 2011 | 29.22 | 29.36 | 28.97 | 29.28 | 1,690,585 | -0.03(-0.11%) |
May 11, 2011 | 29.55 | 29.57 | 29.22 | 29.31 | 1,370,285 | -0.34(-1.14%) |
May 10, 2011 | 29.31 | 29.67 | 29.27 | 29.65 | 951,907 | +0.48(+1.64%) |
May 09, 2011 | 29.05 | 29.25 | 28.92 | 29.17 | 1,199,734 | +0.14(+0.48%) |
May 06, 2011 | 29.54 | 29.54 | 28.95 | 29.03 | 1,823,960 | -0.23(-0.79%) |
May 05, 2011 | 29.10 | 29.51 | 29.03 | 29.26 | 1,870,585 | -0.04(-0.14%) |
May 04, 2011 | 29.46 | 29.52 | 29.17 | 29.30 | 1,193,857 | -0.14(-0.46%) |
May 03, 2011 | 29.61 | 29.84 | 29.13 | 29.44 | 1,100,414 | -0.26(-0.89%) |
May 02, 2011 | 29.63 | 29.71 | 29.62 | 29.70 | 1,302,735 | +0.07(+0.23%) |
Apr 29, 2011 | 29.84 | 29.84 | 29.29 | 29.63 | 1,804,928 | -0.18(-0.62%) |
Apr 28, 2011 | 29.43 | 29.93 | 29.43 | 29.82 | 1,137,055 | +0.40(+1.37%) |
Apr 27, 2011 | 29.27 | 29.46 | 29.15 | 29.41 | 1,316,304 | +0.18(+0.60%) |
Apr 26, 2011 | 29.03 | 29.30 | 28.88 | 29.24 | 1,108,833 | +0.29(+1.01%) |
Apr 25, 2011 | 28.69 | 29.04 | 28.64 | 28.95 | 1,012,349 | +0.23(+0.79%) |
Apr 21, 2011 | 28.62 | 28.75 | 28.39 | 28.72 | 956,994 | +0.18(+0.63%) |
Apr 20, 2011 | 28.23 | 28.56 | 28.24 | 28.54 | 956,989 | +0.32(+1.12%) |
Apr 19, 2011 | 28.02 | 28.24 | 27.99 | 28.23 | 1,335,988 | +0.26(+0.93%) |
Apr 18, 2011 | 27.99 | 28.01 | 27.79 | 27.97 | 959,055 | -0.28(-1.00%) |
Apr 15, 2011 | 27.86 | 28.25 | 27.86 | 28.25 | 2,525,789 | +0.38(+1.36%) |
Apr 14, 2011 | 27.38 | 27.92 | 27.35 | 27.87 | 1,276,927 | +0.40(+1.47%) |
Apr 13, 2011 | 27.62 | 27.65 | 27.42 | 27.47 | 1,705,593 | -0.03(-0.12%) |
Apr 12, 2011 | 27.38 | 27.61 | 27.38 | 27.50 | 1,230,245 | -0.01(-0.03%) |
Apr 11, 2011 | 27.52 | 27.73 | 27.44 | 27.51 | 1,172,891 | +0.02(+0.06%) |
Apr 08, 2011 | 27.79 | 27.90 | 27.41 | 27.49 | 705,797 | -0.20(-0.73%) |
Apr 07, 2011 | 27.89 | 28.02 | 27.56 | 27.70 | 1,659,246 | -0.30(-1.08%) |
Apr 06, 2011 | 28.15 | 28.15 | 27.93 | 28.00 | 543,653 | -0.01(-0.05%) |
Apr 05, 2011 | 27.95 | 28.14 | 27.93 | 28.01 | 628,910 | +0.02(+0.06%) |
Apr 04, 2011 | 28.11 | 28.12 | 27.93 | 27.99 | 1,027,077 | -0.04(-0.16%) |
Apr 01, 2011 | 28.06 | 28.19 | 27.89 | 28.04 | 1,177,670 | +0.07(+0.24%) |
Mar 31, 2011 | 27.73 | 28.01 | 27.64 | 27.97 | 1,625,120 | +0.23(+0.83%) |
Mar 30, 2011 | 27.47 | 27.76 | 27.35 | 27.74 | 1,631,687 | +0.39(+1.43%) |
Mar 29, 2011 | 27.13 | 27.38 | 26.94 | 27.35 | 1,379,815 | +0.15(+0.56%) |
Mar 28, 2011 | 27.31 | 27.34 | 27.12 | 27.20 | 1,142,308 | -0.03(-0.12%) |
Mar 25, 2011 | 27.12 | 27.32 | 27.02 | 27.23 | 586,071 | +0.21(+0.78%) |
Mar 24, 2011 | 27.05 | 27.09 | 26.71 | 27.02 | 1,166,806 | +0.16(+0.59%) |
Mar 23, 2011 | 27.09 | 27.13 | 26.70 | 26.86 | 1,946,007 | -0.30(-1.12%) |
Mar 22, 2011 | 27.43 | 27.44 | 27.12 | 27.16 | 990,461 | -0.25(-0.92%) |
Mar 21, 2011 | 27.44 | 27.56 | 27.41 | 27.42 | 1,241,332 | +0.31(+1.14%) |
Mar 18, 2011 | 27.20 | 27.32 | 27.03 | 27.11 | 670,942 | +0.16(+0.60%) |
Mar 17, 2011 | 27.12 | 27.12 | 26.68 | 26.95 | 1,457,423 | +0.25(+0.93%) |
Mar 16, 2011 | 27.09 | 27.12 | 26.51 | 26.70 | 1,772,485 | -0.37(-1.38%) |
Mar 15, 2011 | 27.07 | 27.29 | 27.03 | 27.07 | 2,329,050 | -0.15(-0.57%) |
Mar 14, 2011 | 27.36 | 27.40 | 27.14 | 27.22 | 1,436,926 | -0.30(-1.08%) |
Mar 11, 2011 | 27.07 | 27.55 | 27.07 | 27.52 | 1,019,969 | +0.36(+1.31%) |
Mar 10, 2011 | 27.38 | 27.42 | 27.16 | 27.16 | 1,630,680 | -0.45(-1.62%) |
Mar 09, 2011 | 27.56 | 27.75 | 27.36 | 27.61 | 1,382,518 | +0.02(+0.07%) |
Mar 08, 2011 | 27.21 | 27.71 | 27.21 | 27.59 | 1,823,906 | +0.42(+1.56%) |
Mar 07, 2011 | 27.42 | 27.56 | 27.04 | 27.17 | 1,773,538 | -0.19(-0.71%) |
Mar 04, 2011 | 27.70 | 27.70 | 27.23 | 27.36 | 1,858,856 | -0.32(-1.16%) |
Mar 03, 2011 | 27.50 | 27.69 | 27.48 | 27.68 | 1,568,853 | +0.43(+1.57%) |
Mar 02, 2011 | 27.45 | 27.58 | 27.17 | 27.25 | 3,123,530 | -0.25(-0.91%) |