Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.32 | 27.40 | 27.26 | 27.29 | 594,138 | +0.14(+0.52%) |
May 23, 2011 | 27.12 | 27.23 | 26.98 | 27.15 | 664,951 | -0.32(-1.15%) |
May 20, 2011 | 27.66 | 27.71 | 27.43 | 27.47 | 689,387 | -0.42(-1.51%) |
May 19, 2011 | 27.73 | 27.91 | 27.72 | 27.89 | 754,350 | -0.03(-0.11%) |
May 18, 2011 | 27.93 | 27.99 | 27.82 | 27.92 | 1,136,574 | -0.34(-1.20%) |
May 17, 2011 | 28.13 | 28.26 | 27.95 | 28.26 | 1,208,825 | -0.17(-0.60%) |
May 16, 2011 | 28.42 | 28.65 | 28.36 | 28.43 | 849,049 | -0.02(-0.08%) |
May 13, 2011 | 28.71 | 28.73 | 28.33 | 28.45 | 783,593 | +0.09(+0.31%) |
May 12, 2011 | 28.18 | 28.38 | 28.07 | 28.36 | 917,476 | +0.20(+0.71%) |
May 11, 2011 | 28.30 | 28.35 | 28.02 | 28.16 | 1,603,096 | -0.09(-0.31%) |
May 10, 2011 | 28.20 | 28.26 | 28.13 | 28.25 | 489,595 | +0.09(+0.31%) |
May 09, 2011 | 27.98 | 28.19 | 27.87 | 28.16 | 516,782 | +0.13(+0.47%) |
May 06, 2011 | 28.32 | 28.47 | 27.90 | 28.03 | 1,328,420 | -0.55(-1.93%) |
May 05, 2011 | 28.41 | 28.81 | 28.39 | 28.58 | 1,422,811 | +0.01(+0.03%) |
May 04, 2011 | 28.60 | 28.64 | 28.38 | 28.58 | 857,973 | +0.09(+0.31%) |
May 03, 2011 | 28.79 | 28.79 | 28.30 | 28.49 | 973,324 | -0.35(-1.20%) |
May 02, 2011 | 28.86 | 28.88 | 28.80 | 28.83 | 1,433,506 | +0.58(+2.06%) |
Apr 29, 2011 | 28.38 | 28.66 | 28.20 | 28.25 | 601,077 | +0.17(+0.60%) |
Apr 28, 2011 | 27.85 | 28.22 | 27.83 | 28.08 | 743,328 | +0.15(+0.55%) |
Apr 27, 2011 | 27.85 | 27.95 | 27.62 | 27.93 | 1,072,482 | +0.22(+0.80%) |
Apr 26, 2011 | 27.75 | 27.79 | 27.55 | 27.71 | 1,197,514 | -0.16(-0.58%) |
Apr 25, 2011 | 27.68 | 27.92 | 27.57 | 27.87 | 1,139,836 | +0.38(+1.37%) |
Apr 21, 2011 | 27.63 | 27.65 | 27.38 | 27.49 | 1,253,498 | +0.18(+0.65%) |
Apr 20, 2011 | 27.26 | 27.36 | 26.81 | 27.32 | 1,546,081 | +0.87(+3.29%) |
Apr 19, 2011 | 26.35 | 26.46 | 26.24 | 26.45 | 1,108,302 | +0.16(+0.62%) |
Apr 18, 2011 | 26.24 | 26.31 | 25.95 | 26.28 | 1,759,684 | -0.21(-0.78%) |
Apr 15, 2011 | 25.98 | 26.49 | 26.25 | 26.49 | 2,131,800 | +0.52(+1.99%) |
Apr 14, 2011 | 25.93 | 25.99 | 25.84 | 25.98 | 1,987,038 | +0.15(+0.60%) |
Apr 13, 2011 | 25.86 | 25.95 | 25.75 | 25.82 | 1,550,830 | +0.82(+3.27%) |
Apr 12, 2011 | 25.01 | 25.10 | 24.87 | 25.00 | 958,840 | -0.07(-0.29%) |
Apr 11, 2011 | 25.33 | 25.37 | 25.05 | 25.08 | 1,340,817 | -0.45(-1.76%) |
Apr 08, 2011 | 25.79 | 25.79 | 25.44 | 25.53 | 2,342,653 | +0.33(+1.32%) |
Apr 07, 2011 | 25.45 | 25.49 | 25.05 | 25.19 | 2,691,254 | -0.04(-0.15%) |
Apr 06, 2011 | 25.13 | 25.34 | 25.07 | 25.23 | 2,785,247 | -0.39(-1.52%) |
Apr 05, 2011 | 25.65 | 25.70 | 25.45 | 25.62 | 4,711,834 | -0.78(-2.96%) |
Apr 04, 2011 | 26.56 | 26.60 | 26.34 | 26.40 | 2,498,770 | -0.72(-2.66%) |
Apr 01, 2011 | 27.15 | 27.29 | 26.91 | 27.12 | 2,209,486 | -0.51(-1.84%) |
Mar 31, 2011 | 27.77 | 27.79 | 27.57 | 27.63 | 920,424 | -0.43(-1.55%) |
Mar 30, 2011 | 27.91 | 28.18 | 27.85 | 28.07 | 982,313 | +0.53(+1.93%) |
Mar 29, 2011 | 27.41 | 27.60 | 27.31 | 27.54 | 940,649 | +0.22(+0.81%) |
Mar 28, 2011 | 27.46 | 27.57 | 27.31 | 27.32 | 1,186,864 | +0.20(+0.73%) |
Mar 25, 2011 | 27.16 | 27.33 | 27.05 | 27.12 | 2,952,698 | -0.88(-3.13%) |
Mar 24, 2011 | 27.69 | 28.23 | 27.63 | 27.99 | 1,833,099 | -0.18(-0.65%) |
Mar 23, 2011 | 28.25 | 28.31 | 27.92 | 28.18 | 2,207,948 | -0.38(-1.34%) |
Mar 22, 2011 | 28.75 | 28.77 | 28.44 | 28.56 | 2,617,086 | -0.86(-2.93%) |
Mar 21, 2011 | 29.38 | 29.55 | 29.38 | 29.42 | 1,700,558 | +0.38(+1.32%) |
Mar 18, 2011 | 28.05 | 29.05 | 27.81 | 29.04 | 1,970,411 | +0.41(+1.44%) |
Mar 17, 2011 | 28.35 | 28.66 | 28.29 | 28.63 | 1,621,124 | +1.08(+3.90%) |
Mar 16, 2011 | 28.36 | 28.47 | 27.28 | 27.55 | 4,595,884 | -1.20(-4.18%) |
Mar 15, 2011 | 28.61 | 28.91 | 28.12 | 28.75 | 2,992,922 | +0.63(+2.25%) |
Mar 14, 2011 | 27.44 | 28.25 | 26.90 | 28.12 | 2,488,277 | -1.16(-3.95%) |
Mar 11, 2011 | 29.32 | 29.43 | 29.06 | 29.28 | 1,110,958 | -0.73(-2.43%) |
Mar 10, 2011 | 30.21 | 30.25 | 29.94 | 30.00 | 393,709 | -0.54(-1.76%) |
Mar 09, 2011 | 30.54 | 30.69 | 30.39 | 30.54 | 619,109 | -0.23(-0.74%) |
Mar 08, 2011 | 30.54 | 30.87 | 30.45 | 30.77 | 312,829 | +0.13(+0.41%) |
Mar 07, 2011 | 31.10 | 31.17 | 30.60 | 30.65 | 637,395 | -1.03(-3.26%) |
Mar 04, 2011 | 31.65 | 31.79 | 31.46 | 31.68 | 803,566 | -0.58(-1.80%) |
Mar 03, 2011 | 32.02 | 32.35 | 31.92 | 32.26 | 515,521 | +0.46(+1.44%) |
Mar 02, 2011 | 31.82 | 31.96 | 31.71 | 31.80 | 759,234 | -0.24(-0.76%) |