Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.13 | 31.23 | 30.75 | 31.00 | 1,646,852 | -0.09(-0.29%) |
May 23, 2011 | 30.98 | 31.37 | 30.91 | 31.09 | 1,880,208 | -0.18(-0.58%) |
May 20, 2011 | 31.68 | 31.89 | 31.00 | 31.27 | 3,279,978 | -0.29(-0.92%) |
May 19, 2011 | 31.86 | 32.23 | 31.54 | 31.55 | 6,757,476 | +0.89(+2.90%) |
May 18, 2011 | 30.06 | 30.72 | 29.95 | 30.66 | 2,437,330 | +0.52(+1.71%) |
May 17, 2011 | 30.03 | 30.28 | 29.91 | 30.15 | 1,417,858 | +0.01(+0.03%) |
May 16, 2011 | 30.48 | 30.48 | 30.09 | 30.14 | 1,594,210 | -0.38(-1.23%) |
May 13, 2011 | 30.90 | 30.90 | 30.22 | 30.52 | 1,664,938 | -0.25(-0.80%) |
May 12, 2011 | 29.95 | 30.79 | 29.93 | 30.76 | 3,045,032 | +0.88(+2.95%) |
May 11, 2011 | 29.93 | 30.15 | 29.48 | 29.88 | 1,457,564 | -0.12(-0.42%) |
May 10, 2011 | 29.55 | 30.08 | 29.52 | 30.00 | 1,388,444 | +0.50(+1.69%) |
May 09, 2011 | 29.12 | 29.55 | 29.08 | 29.50 | 1,216,118 | +0.47(+1.62%) |
May 06, 2011 | 29.33 | 29.49 | 29.03 | 29.04 | 1,130,006 | -0.04(-0.15%) |
May 05, 2011 | 28.95 | 29.43 | 28.90 | 29.08 | 1,799,466 | +0.03(+0.10%) |
May 04, 2011 | 29.26 | 29.46 | 28.88 | 29.05 | 1,601,698 | -0.32(-1.09%) |
May 03, 2011 | 29.02 | 29.39 | 28.98 | 29.37 | 1,785,230 | +0.36(+1.24%) |
May 02, 2011 | 29.02 | 29.11 | 28.82 | 29.01 | 1,663,630 | +0.26(+0.90%) |
Apr 29, 2011 | 28.68 | 28.98 | 28.64 | 28.75 | 3,364,496 | +0.04(+0.14%) |
Apr 28, 2011 | 29.13 | 29.25 | 28.69 | 28.71 | 1,945,668 | -0.35(-1.20%) |
Apr 27, 2011 | 28.68 | 29.14 | 28.52 | 29.06 | 1,586,874 | +0.52(+1.82%) |
Apr 26, 2011 | 28.59 | 28.70 | 28.43 | 28.54 | 1,473,960 | +0.07(+0.26%) |
Apr 25, 2011 | 28.57 | 28.68 | 28.41 | 28.46 | 1,426,596 | -0.11(-0.38%) |
Apr 21, 2011 | 28.72 | 28.86 | 28.51 | 28.57 | 1,293,204 | -0.30(-1.02%) |
Apr 20, 2011 | 28.44 | 28.89 | 28.44 | 28.87 | 1,495,452 | +0.71(+2.50%) |
Apr 19, 2011 | 28.41 | 28.52 | 28.09 | 28.16 | 1,983,712 | -0.26(-0.91%) |
Apr 18, 2011 | 28.18 | 28.48 | 28.07 | 28.43 | 1,929,188 | -0.02(-0.09%) |
Apr 15, 2011 | 28.27 | 28.45 | 28.05 | 28.45 | 1,560,000 | +0.25(+0.90%) |
Apr 14, 2011 | 28.04 | 28.39 | 27.93 | 28.20 | 2,080,332 | -0.05(-0.18%) |
Apr 13, 2011 | 28.03 | 28.27 | 27.66 | 28.25 | 2,423,954 | +0.27(+0.95%) |
Apr 12, 2011 | 27.85 | 28.25 | 27.61 | 27.98 | 3,343,536 | -0.05(-0.20%) |
Apr 11, 2011 | 27.98 | 28.16 | 27.80 | 28.04 | 1,343,750 | +0.19(+0.68%) |
Apr 08, 2011 | 28.47 | 28.63 | 27.64 | 27.84 | 1,795,276 | -0.61(-2.14%) |
Apr 07, 2011 | 28.37 | 28.90 | 28.35 | 28.45 | 1,509,874 | +0.07(+0.25%) |
Apr 06, 2011 | 28.41 | 28.68 | 28.36 | 28.39 | 2,113,766 | +0.05(+0.16%) |
Apr 05, 2011 | 28.20 | 28.65 | 28.07 | 28.34 | 1,598,404 | +0.17(+0.60%) |
Apr 04, 2011 | 28.34 | 28.40 | 27.93 | 28.17 | 1,194,242 | -0.19(-0.67%) |
Apr 01, 2011 | 27.91 | 28.60 | 27.89 | 28.36 | 2,882,018 | +0.60(+2.16%) |
Mar 31, 2011 | 28.10 | 28.12 | 27.45 | 27.76 | 2,537,404 | -0.34(-1.21%) |
Mar 30, 2011 | 28.10 | 28.12 | 27.70 | 28.10 | 1,710,288 | +0.52(+1.89%) |
Mar 29, 2011 | 27.52 | 27.77 | 27.45 | 27.58 | 1,755,880 | +0.07(+0.27%) |
Mar 28, 2011 | 27.65 | 27.76 | 27.43 | 27.50 | 1,533,950 | -0.16(-0.56%) |
Mar 25, 2011 | 27.66 | 27.90 | 27.54 | 27.66 | 1,996,808 | +0.02(+0.07%) |
Mar 24, 2011 | 27.25 | 27.67 | 27.07 | 27.64 | 2,181,044 | +0.56(+2.07%) |
Mar 23, 2011 | 26.79 | 27.18 | 26.59 | 27.08 | 1,615,780 | +0.26(+0.97%) |
Mar 22, 2011 | 26.92 | 27.02 | 26.72 | 26.82 | 2,191,396 | +0.02(+0.09%) |
Mar 21, 2011 | 26.83 | 27.20 | 26.74 | 26.80 | 1,967,114 | -0.23(-0.85%) |
Mar 18, 2011 | 26.85 | 27.04 | 26.75 | 27.02 | 3,356,516 | +0.35(+1.33%) |
Mar 17, 2011 | 27.11 | 27.11 | 26.50 | 26.67 | 2,717,980 | -0.16(-0.61%) |
Mar 16, 2011 | 26.52 | 26.98 | 26.33 | 26.84 | 3,018,354 | +0.14(+0.52%) |
Mar 15, 2011 | 26.53 | 26.90 | 26.43 | 26.70 | 2,255,602 | -0.32(-1.18%) |
Mar 14, 2011 | 26.77 | 27.41 | 26.75 | 27.02 | 3,741,026 | +0.30(+1.10%) |
Mar 11, 2011 | 26.27 | 26.81 | 26.23 | 26.72 | 2,876,414 | +0.54(+2.06%) |
Mar 10, 2011 | 25.79 | 26.45 | 25.71 | 26.18 | 2,443,022 | +0.20(+0.77%) |
Mar 09, 2011 | 25.83 | 26.04 | 25.50 | 25.98 | 1,741,656 | +0.08(+0.31%) |
Mar 08, 2011 | 25.38 | 26.00 | 25.34 | 25.90 | 2,331,320 | +0.54(+2.15%) |
Mar 07, 2011 | 26.10 | 26.14 | 25.20 | 25.36 | 2,843,522 | -0.63(-2.44%) |
Mar 04, 2011 | 26.21 | 26.46 | 25.77 | 25.99 | 3,720,180 | +0.33(+1.31%) |
Mar 03, 2011 | 25.48 | 25.86 | 25.44 | 25.66 | 3,018,656 | +0.39(+1.54%) |
Mar 02, 2011 | 25.09 | 25.48 | 25.02 | 25.27 | 2,834,308 | +0.21(+0.82%) |