Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.77 | 27.78 | 27.71 | 27.78 | 22,657 | -0.02(-0.08%) |
May 23, 2011 | 27.86 | 27.90 | 27.75 | 27.80 | 1,769 | -0.46(-1.61%) |
May 20, 2011 | 28.41 | 28.41 | 28.20 | 28.26 | 8,152 | -0.21(-0.74%) |
May 19, 2011 | 28.58 | 28.58 | 28.32 | 28.47 | 7,476 | +0.05(+0.17%) |
May 18, 2011 | 28.15 | 28.42 | 28.15 | 28.42 | 4,889 | +0.42(+1.49%) |
May 17, 2011 | 28.01 | 28.14 | 27.87 | 28.01 | 44,494 | -0.19(-0.67%) |
May 16, 2011 | 28.33 | 28.42 | 28.18 | 28.20 | 16,123 | -0.26(-0.92%) |
May 13, 2011 | 28.73 | 28.76 | 28.41 | 28.46 | 8,226 | -0.30(-1.03%) |
May 12, 2011 | 28.44 | 28.84 | 28.35 | 28.76 | 36,349 | +0.22(+0.79%) |
May 11, 2011 | 28.84 | 28.84 | 28.45 | 28.53 | 8,006 | -0.26(-0.92%) |
May 10, 2011 | 28.65 | 28.79 | 28.65 | 28.79 | 4,080 | +0.43(+1.52%) |
May 09, 2011 | 28.27 | 28.36 | 28.26 | 28.36 | 7,084 | -0.05(-0.19%) |
May 06, 2011 | 28.58 | 28.61 | 28.40 | 28.42 | 4,329 | +0.16(+0.58%) |
May 05, 2011 | 28.15 | 28.47 | 28.11 | 28.25 | 7,462 | -0.16(-0.55%) |
May 04, 2011 | 28.61 | 28.63 | 28.33 | 28.41 | 24,471 | -0.12(-0.43%) |
May 03, 2011 | 28.82 | 28.85 | 28.48 | 28.53 | 59,197 | -0.33(-1.15%) |
May 02, 2011 | 28.86 | 28.86 | 28.86 | 28.86 | 4,269 | -0.19(-0.67%) |
Apr 29, 2011 | 28.99 | 29.07 | 28.94 | 29.06 | 11,088 | +0.14(+0.49%) |
Apr 28, 2011 | 28.90 | 29.03 | 28.84 | 28.92 | 174,662 | -0.01(-0.03%) |
Apr 27, 2011 | 28.79 | 28.92 | 28.66 | 28.92 | 27,140 | +0.19(+0.67%) |
Apr 26, 2011 | 28.70 | 28.77 | 28.70 | 28.73 | 2,754 | +0.28(+1.00%) |
Apr 25, 2011 | 28.46 | 28.48 | 28.32 | 28.45 | 18,028 | +0.00(+0.02%) |
Apr 21, 2011 | 28.39 | 28.45 | 28.31 | 28.44 | 8,291 | +0.16(+0.58%) |
Apr 20, 2011 | 28.21 | 28.28 | 28.21 | 28.28 | 6,238 | +0.50(+1.81%) |
Apr 19, 2011 | 27.75 | 27.77 | 27.63 | 27.77 | 8,693 | +0.15(+0.55%) |
Apr 18, 2011 | 27.89 | 27.89 | 27.43 | 27.62 | 9,348 | -0.50(-1.76%) |
Apr 15, 2011 | 27.88 | 28.14 | 27.88 | 28.12 | 3,251 | +0.24(+0.87%) |
Apr 14, 2011 | 27.69 | 27.88 | 27.69 | 27.88 | 14,119 | -0.01(-0.05%) |
Apr 13, 2011 | 27.96 | 27.98 | 27.73 | 27.89 | 8,723 | +0.12(+0.45%) |
Apr 12, 2011 | 27.92 | 28.00 | 27.72 | 27.77 | 11,673 | -0.28(-0.98%) |
Apr 11, 2011 | 28.30 | 28.30 | 27.99 | 28.04 | 4,979 | -0.17(-0.61%) |
Apr 08, 2011 | 28.62 | 28.62 | 28.16 | 28.21 | 4,090 | -0.27(-0.95%) |
Apr 07, 2011 | 28.62 | 28.62 | 28.41 | 28.48 | 69,909 | -0.15(-0.53%) |
Apr 06, 2011 | 28.76 | 28.81 | 28.52 | 28.64 | 203,844 | -0.06(-0.20%) |
Apr 05, 2011 | 28.49 | 28.72 | 28.49 | 28.69 | 4,970 | +0.22(+0.76%) |
Apr 04, 2011 | 28.57 | 28.57 | 28.48 | 28.48 | 11,202 | +0.01(+0.04%) |
Apr 01, 2011 | 28.53 | 28.53 | 28.46 | 28.46 | 2,694 | +0.18(+0.62%) |
Mar 31, 2011 | 28.11 | 28.30 | 28.11 | 28.29 | 10,990 | +0.15(+0.52%) |
Mar 30, 2011 | 28.02 | 28.19 | 28.01 | 28.14 | 8,194 | +0.27(+0.97%) |
Mar 29, 2011 | 27.62 | 27.87 | 27.54 | 27.87 | 11,587 | +0.20(+0.72%) |
Mar 28, 2011 | 27.79 | 27.84 | 27.67 | 27.67 | 26,224 | -0.09(-0.31%) |
Mar 25, 2011 | 27.57 | 27.95 | 27.54 | 27.76 | 77,264 | +0.25(+0.89%) |
Mar 24, 2011 | 27.39 | 27.51 | 27.15 | 27.51 | 54,814 | +0.25(+0.93%) |
Mar 23, 2011 | 27.22 | 27.36 | 27.04 | 27.26 | 144,686 | -0.06(-0.21%) |
Mar 22, 2011 | 27.48 | 27.48 | 27.29 | 27.32 | 8,219 | -0.14(-0.51%) |
Mar 21, 2011 | 27.48 | 27.48 | 27.43 | 27.46 | 57,578 | +0.45(+1.67%) |
Mar 18, 2011 | 27.06 | 27.06 | 27.00 | 27.00 | 13,192 | +0.17(+0.64%) |
Mar 17, 2011 | 27.06 | 27.06 | 26.83 | 26.83 | 2,227 | +0.13(+0.50%) |
Mar 16, 2011 | 26.90 | 26.90 | 26.70 | 26.70 | 3,892 | -0.31(-1.13%) |
Mar 15, 2011 | 26.80 | 27.00 | 26.80 | 27.00 | 71,697 | -0.14(-0.51%) |
Mar 14, 2011 | 27.05 | 27.18 | 27.05 | 27.14 | 11,745 | -0.13(-0.47%) |
Mar 11, 2011 | 27.01 | 27.27 | 26.97 | 27.27 | 1,758 | +0.17(+0.62%) |
Mar 10, 2011 | 27.24 | 27.24 | 27.06 | 27.10 | 18,444 | -0.50(-1.82%) |
Mar 09, 2011 | 27.66 | 27.66 | 27.53 | 27.61 | 929 | -0.06(-0.20%) |
Mar 08, 2011 | 27.74 | 27.74 | 27.66 | 27.66 | 1,711 | +0.34(+1.23%) |
Mar 07, 2011 | 27.96 | 27.96 | 27.19 | 27.33 | 22,441 | -0.22(-0.78%) |
Mar 04, 2011 | 27.69 | 27.69 | 27.53 | 27.54 | 5,279 | -0.35(-1.25%) |
Mar 03, 2011 | 27.54 | 27.89 | 27.54 | 27.89 | 4,968 | +0.60(+2.21%) |
Mar 02, 2011 | 27.28 | 27.41 | 27.18 | 27.29 | 18,567 | +0.19(+0.70%) |