Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.58 | 28.06 | 27.32 | 27.72 | 9,200,417 | +0.59(+2.19%) |
May 23, 2011 | 26.88 | 27.20 | 26.50 | 27.13 | 7,892,613 | -0.70(-2.51%) |
May 20, 2011 | 27.69 | 28.21 | 27.50 | 27.82 | 9,603,270 | -0.14(-0.51%) |
May 19, 2011 | 28.06 | 28.20 | 27.56 | 27.97 | 6,784,947 | +0.12(+0.44%) |
May 18, 2011 | 27.38 | 28.01 | 27.21 | 27.84 | 8,953,790 | +0.71(+2.62%) |
May 17, 2011 | 26.94 | 27.21 | 26.52 | 27.13 | 12,321,220 | +0.08(+0.30%) |
May 16, 2011 | 27.13 | 27.86 | 26.95 | 27.05 | 9,639,381 | -0.21(-0.78%) |
May 13, 2011 | 27.69 | 27.80 | 27.04 | 27.26 | 10,346,969 | -0.33(-1.19%) |
May 12, 2011 | 27.63 | 27.93 | 27.15 | 27.59 | 14,519,647 | -0.32(-1.15%) |
May 11, 2011 | 28.86 | 28.86 | 27.66 | 27.91 | 11,065,634 | -1.04(-3.59%) |
May 10, 2011 | 29.03 | 29.33 | 28.71 | 28.95 | 9,094,820 | +0.11(+0.38%) |
May 09, 2011 | 28.77 | 29.01 | 28.34 | 28.84 | 8,567,933 | +0.46(+1.64%) |
May 06, 2011 | 28.45 | 29.16 | 28.02 | 28.38 | 12,632,142 | +0.38(+1.34%) |
May 05, 2011 | 29.12 | 29.29 | 27.88 | 28.00 | 25,292,802 | -1.79(-6.01%) |
May 04, 2011 | 30.00 | 30.13 | 28.96 | 29.79 | 14,037,402 | -0.08(-0.27%) |
May 03, 2011 | 31.28 | 31.28 | 29.47 | 29.87 | 17,734,940 | -1.70(-5.37%) |
May 02, 2011 | 31.54 | 31.62 | 31.36 | 31.57 | 11,863,119 | +0.09(+0.28%) |
Apr 29, 2011 | 30.72 | 31.49 | 30.60 | 31.48 | 9,201,100 | +0.71(+2.31%) |
Apr 28, 2011 | 30.47 | 30.94 | 30.43 | 30.77 | 6,294,782 | +0.10(+0.31%) |
Apr 27, 2011 | 30.97 | 30.99 | 30.04 | 30.67 | 8,596,356 | -0.14(-0.44%) |
Apr 26, 2011 | 30.61 | 30.89 | 30.41 | 30.81 | 5,008,634 | +0.12(+0.38%) |
Apr 25, 2011 | 31.19 | 31.32 | 30.58 | 30.69 | 5,890,811 | -0.25(-0.80%) |
Apr 21, 2011 | 30.74 | 31.04 | 30.51 | 30.94 | 6,062,142 | +0.46(+1.53%) |
Apr 20, 2011 | 30.26 | 30.63 | 30.20 | 30.48 | 7,226,454 | +0.88(+2.98%) |
Apr 19, 2011 | 29.31 | 29.75 | 29.22 | 29.59 | 7,070,808 | +0.42(+1.45%) |
Apr 18, 2011 | 29.32 | 29.37 | 28.67 | 29.17 | 8,460,938 | -0.77(-2.58%) |
Apr 15, 2011 | 29.87 | 30.25 | 29.70 | 29.94 | 6,376,739 | -0.08(-0.25%) |
Apr 14, 2011 | 29.51 | 30.07 | 29.24 | 30.02 | 7,891,235 | +0.07(+0.23%) |
Apr 13, 2011 | 30.27 | 30.46 | 29.69 | 29.95 | 7,476,284 | +0.08(+0.27%) |
Apr 12, 2011 | 30.55 | 30.58 | 29.44 | 29.87 | 14,021,941 | -1.27(-4.06%) |
Apr 11, 2011 | 31.77 | 31.85 | 30.89 | 31.13 | 10,285,920 | -0.77(-2.40%) |
Apr 08, 2011 | 31.26 | 32.03 | 31.20 | 31.90 | 11,830,230 | +1.03(+3.32%) |
Apr 07, 2011 | 30.33 | 30.91 | 29.95 | 30.87 | 11,246,098 | +0.42(+1.39%) |
Apr 06, 2011 | 31.00 | 31.13 | 30.19 | 30.45 | 9,738,558 | -0.49(-1.57%) |
Apr 05, 2011 | 31.08 | 31.39 | 30.80 | 30.93 | 8,286,622 | -0.14(-0.44%) |
Apr 04, 2011 | 31.11 | 31.20 | 31.00 | 31.07 | 6,271,561 | +0.11(+0.35%) |
Apr 01, 2011 | 30.96 | 31.34 | 30.85 | 30.96 | 6,530,505 | +0.30(+0.98%) |
Mar 31, 2011 | 30.92 | 31.11 | 30.62 | 30.66 | 6,013,638 | +0.14(+0.47%) |
Mar 30, 2011 | 30.58 | 30.96 | 30.31 | 30.52 | 7,909,140 | +0.24(+0.79%) |
Mar 29, 2011 | 30.21 | 30.48 | 30.00 | 30.28 | 6,818,025 | -0.03(-0.11%) |
Mar 28, 2011 | 30.60 | 30.85 | 30.30 | 30.31 | 6,277,612 | -0.44(-1.45%) |
Mar 25, 2011 | 30.67 | 31.17 | 30.63 | 30.76 | 7,669,424 | +0.09(+0.29%) |
Mar 24, 2011 | 30.84 | 30.95 | 30.48 | 30.67 | 7,480,035 | -0.06(-0.20%) |
Mar 23, 2011 | 31.11 | 31.23 | 30.56 | 30.73 | 10,828,938 | -0.44(-1.40%) |
Mar 22, 2011 | 31.04 | 31.24 | 30.79 | 31.17 | 8,924,253 | +0.02(+0.07%) |
Mar 21, 2011 | 30.70 | 31.19 | 30.70 | 31.15 | 11,972,646 | +1.21(+4.04%) |
Mar 18, 2011 | 30.67 | 30.86 | 29.69 | 29.94 | 14,022,273 | -0.55(-1.79%) |
Mar 17, 2011 | 29.81 | 30.66 | 29.44 | 30.48 | 13,392,073 | +1.52(+5.27%) |
Mar 16, 2011 | 29.08 | 30.06 | 28.60 | 28.96 | 15,697,006 | -0.17(-0.59%) |
Mar 15, 2011 | 29.12 | 29.39 | 29.07 | 29.13 | 15,803,289 | -0.43(-1.46%) |
Mar 14, 2011 | 29.26 | 29.64 | 28.84 | 29.56 | 9,353,712 | -0.26(-0.87%) |
Mar 11, 2011 | 28.45 | 30.00 | 28.23 | 29.82 | 12,659,279 | +0.65(+2.23%) |
Mar 10, 2011 | 29.70 | 29.80 | 28.88 | 29.17 | 16,924,460 | -1.32(-4.33%) |
Mar 09, 2011 | 31.11 | 31.17 | 30.27 | 30.49 | 10,268,731 | -0.23(-0.73%) |
Mar 08, 2011 | 32.03 | 32.03 | 30.69 | 30.72 | 14,331,173 | -1.33(-4.16%) |
Mar 07, 2011 | 32.94 | 33.18 | 31.89 | 32.05 | 13,000,850 | -0.59(-1.80%) |
Mar 04, 2011 | 32.29 | 32.65 | 32.09 | 32.64 | 11,763,163 | +0.68(+2.12%) |
Mar 03, 2011 | 32.16 | 32.27 | 31.78 | 31.96 | 14,803,285 | -0.39(-1.20%) |
Mar 02, 2011 | 32.37 | 32.52 | 32.04 | 32.35 | 13,188,963 | +0.28(+0.87%) |