Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.69 | 28.80 | 27.69 | 28.54 | 2,187,211 | +1.00(+3.61%) |
May 23, 2011 | 27.70 | 27.91 | 27.30 | 27.54 | 970,987 | -0.92(-3.24%) |
May 20, 2011 | 28.28 | 28.67 | 27.93 | 28.46 | 1,341,377 | -0.02(-0.06%) |
May 19, 2011 | 28.71 | 28.80 | 28.10 | 28.48 | 1,607,606 | +0.05(+0.17%) |
May 18, 2011 | 27.62 | 28.79 | 27.52 | 28.43 | 2,197,362 | +0.95(+3.48%) |
May 17, 2011 | 27.16 | 27.52 | 26.50 | 27.47 | 2,550,335 | +0.08(+0.30%) |
May 16, 2011 | 27.67 | 28.51 | 27.25 | 27.39 | 2,872,350 | -0.33(-1.21%) |
May 13, 2011 | 27.99 | 28.09 | 27.36 | 27.73 | 1,659,904 | -0.31(-1.11%) |
May 12, 2011 | 27.98 | 28.37 | 27.57 | 28.04 | 1,967,240 | -0.26(-0.92%) |
May 11, 2011 | 29.09 | 29.10 | 28.13 | 28.30 | 1,756,441 | -0.89(-3.05%) |
May 10, 2011 | 29.18 | 29.42 | 28.84 | 29.19 | 1,409,024 | +0.07(+0.25%) |
May 09, 2011 | 29.01 | 29.20 | 28.55 | 29.11 | 1,333,030 | +0.28(+0.96%) |
May 06, 2011 | 28.64 | 29.73 | 28.24 | 28.84 | 2,727,652 | +0.39(+1.38%) |
May 05, 2011 | 29.00 | 29.04 | 28.05 | 28.45 | 2,935,141 | -1.10(-3.73%) |
May 04, 2011 | 30.09 | 30.26 | 29.27 | 29.55 | 2,006,334 | -0.68(-2.24%) |
May 03, 2011 | 30.97 | 31.01 | 29.81 | 30.22 | 1,322,872 | -0.82(-2.63%) |
May 02, 2011 | 30.85 | 31.11 | 30.82 | 31.04 | 1,886,779 | -0.29(-0.94%) |
Apr 29, 2011 | 30.76 | 31.34 | 30.63 | 31.33 | 1,395,025 | +0.42(+1.37%) |
Apr 28, 2011 | 30.94 | 31.23 | 30.71 | 30.91 | 1,791,855 | -0.18(-0.58%) |
Apr 27, 2011 | 30.77 | 31.37 | 29.66 | 31.09 | 4,081,756 | +0.08(+0.26%) |
Apr 26, 2011 | 30.10 | 31.25 | 30.09 | 31.01 | 2,289,057 | +0.50(+1.63%) |
Apr 25, 2011 | 30.93 | 30.98 | 30.04 | 30.51 | 1,604,019 | -0.22(-0.72%) |
Apr 21, 2011 | 30.81 | 30.97 | 30.18 | 30.73 | 1,333,673 | +0.08(+0.27%) |
Apr 20, 2011 | 30.44 | 30.80 | 30.43 | 30.65 | 1,352,904 | +0.72(+2.40%) |
Apr 19, 2011 | 29.80 | 30.15 | 29.40 | 29.93 | 1,505,947 | +0.10(+0.33%) |
Apr 18, 2011 | 30.06 | 30.07 | 29.07 | 29.83 | 1,928,020 | -0.74(-2.43%) |
Apr 15, 2011 | 30.60 | 30.91 | 30.47 | 30.58 | 1,510,390 | -0.08(-0.27%) |
Apr 14, 2011 | 30.31 | 30.89 | 30.15 | 30.66 | 1,532,464 | -0.16(-0.53%) |
Apr 13, 2011 | 30.83 | 31.31 | 30.58 | 30.82 | 1,506,324 | +0.16(+0.53%) |
Apr 12, 2011 | 31.55 | 31.55 | 29.99 | 30.66 | 2,366,031 | -1.25(-3.91%) |
Apr 11, 2011 | 32.78 | 32.93 | 31.58 | 31.91 | 1,806,569 | -0.93(-2.83%) |
Apr 08, 2011 | 32.28 | 33.24 | 32.13 | 32.84 | 2,075,285 | +0.90(+2.81%) |
Apr 07, 2011 | 32.08 | 32.33 | 31.74 | 31.94 | 1,610,252 | -0.06(-0.18%) |
Apr 06, 2011 | 32.54 | 32.61 | 31.90 | 31.99 | 3,186,672 | -0.55(-1.68%) |
Apr 05, 2011 | 32.66 | 32.89 | 32.39 | 32.54 | 780,749 | -0.16(-0.50%) |
Apr 04, 2011 | 32.75 | 32.85 | 32.47 | 32.70 | 998,746 | -0.11(-0.32%) |
Apr 01, 2011 | 32.42 | 33.01 | 32.42 | 32.81 | 1,322,562 | +0.68(+2.11%) |
Mar 31, 2011 | 32.26 | 32.39 | 31.70 | 32.13 | 2,215,413 | +0.05(+0.15%) |
Mar 30, 2011 | 31.58 | 32.24 | 31.57 | 32.08 | 1,030,515 | +0.68(+2.16%) |
Mar 29, 2011 | 31.33 | 31.83 | 31.21 | 31.41 | 1,484,248 | +0.13(+0.42%) |
Mar 28, 2011 | 31.29 | 31.91 | 31.26 | 31.28 | 1,377,434 | -0.07(-0.23%) |
Mar 25, 2011 | 30.96 | 31.82 | 30.90 | 31.35 | 1,480,993 | +0.43(+1.40%) |
Mar 24, 2011 | 31.08 | 31.29 | 30.79 | 30.92 | 912,648 | -0.07(-0.24%) |
Mar 23, 2011 | 31.20 | 31.21 | 30.73 | 30.99 | 1,439,949 | -0.20(-0.65%) |
Mar 22, 2011 | 31.28 | 31.38 | 31.01 | 31.20 | 894,306 | -0.07(-0.21%) |
Mar 21, 2011 | 31.05 | 31.29 | 31.01 | 31.26 | 1,422,107 | +1.22(+4.05%) |
Mar 18, 2011 | 30.28 | 30.62 | 29.81 | 30.04 | 1,715,035 | -0.05(-0.16%) |
Mar 17, 2011 | 29.41 | 30.20 | 29.18 | 30.09 | 2,164,092 | +1.44(+5.01%) |
Mar 16, 2011 | 29.10 | 29.52 | 28.45 | 28.66 | 2,965,251 | -0.31(-1.07%) |
Mar 15, 2011 | 28.96 | 29.25 | 28.88 | 28.97 | 3,294,764 | -0.24(-0.81%) |
Mar 14, 2011 | 29.11 | 29.38 | 28.88 | 29.20 | 1,312,115 | -0.11(-0.39%) |
Mar 11, 2011 | 28.96 | 29.55 | 28.80 | 29.32 | 2,905,611 | -0.16(-0.53%) |
Mar 10, 2011 | 30.35 | 30.49 | 29.07 | 29.47 | 2,155,428 | -1.32(-4.29%) |
Mar 09, 2011 | 30.84 | 31.10 | 30.18 | 30.80 | 1,492,343 | -0.07(-0.21%) |
Mar 08, 2011 | 32.16 | 32.16 | 30.79 | 30.86 | 2,040,389 | -1.26(-3.94%) |
Mar 07, 2011 | 32.53 | 32.69 | 31.92 | 32.13 | 1,785,447 | -0.17(-0.53%) |
Mar 04, 2011 | 32.38 | 32.50 | 32.02 | 32.30 | 1,855,754 | +0.21(+0.66%) |
Mar 03, 2011 | 32.28 | 32.47 | 31.71 | 32.08 | 1,629,278 | -0.31(-0.96%) |
Mar 02, 2011 | 31.66 | 32.51 | 31.66 | 32.39 | 2,723,973 | +0.94(+2.98%) |