Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.91 | 28.06 | 27.31 | 27.37 | 2,037,762 | -0.49(-1.75%) |
May 23, 2011 | 27.64 | 28.06 | 27.53 | 27.86 | 2,762,557 | -0.22(-0.79%) |
May 20, 2011 | 27.52 | 28.34 | 27.36 | 28.08 | 3,351,290 | +0.63(+2.30%) |
May 19, 2011 | 27.87 | 27.98 | 27.38 | 27.45 | 2,634,903 | -0.47(-1.67%) |
May 18, 2011 | 28.29 | 28.38 | 27.20 | 27.91 | 4,595,058 | -0.34(-1.22%) |
May 17, 2011 | 27.62 | 28.66 | 27.62 | 28.26 | 9,194,196 | -0.91(-3.12%) |
May 16, 2011 | 30.29 | 30.29 | 28.58 | 29.17 | 5,809,797 | -1.28(-4.19%) |
May 13, 2011 | 30.59 | 30.80 | 30.34 | 30.44 | 1,468,576 | -0.08(-0.26%) |
May 12, 2011 | 29.97 | 30.73 | 29.70 | 30.52 | 2,093,161 | +0.37(+1.21%) |
May 11, 2011 | 30.39 | 30.46 | 29.56 | 30.16 | 3,172,936 | +0.16(+0.55%) |
May 10, 2011 | 29.20 | 30.15 | 29.20 | 29.99 | 1,661,434 | +0.86(+2.95%) |
May 09, 2011 | 28.72 | 29.21 | 28.66 | 29.13 | 1,484,711 | +0.45(+1.57%) |
May 06, 2011 | 29.52 | 29.66 | 28.64 | 28.68 | 1,585,805 | -0.58(-1.98%) |
May 05, 2011 | 28.77 | 29.65 | 28.15 | 29.26 | 1,930,380 | +0.29(+0.99%) |
May 04, 2011 | 29.35 | 29.56 | 28.80 | 28.97 | 2,195,571 | +0.12(+0.42%) |
May 03, 2011 | 29.03 | 29.08 | 28.65 | 28.85 | 1,580,465 | -0.26(-0.89%) |
May 02, 2011 | 29.15 | 29.15 | 29.05 | 29.11 | 1,217,793 | -0.23(-0.78%) |
Apr 29, 2011 | 29.23 | 29.38 | 28.92 | 29.34 | 1,085,792 | +0.07(+0.24%) |
Apr 28, 2011 | 29.36 | 29.68 | 29.12 | 29.27 | 1,098,972 | -0.19(-0.66%) |
Apr 27, 2011 | 30.15 | 30.20 | 29.39 | 29.46 | 2,186,977 | -0.67(-2.24%) |
Apr 26, 2011 | 29.86 | 30.42 | 29.78 | 30.14 | 1,512,961 | +0.29(+0.98%) |
Apr 25, 2011 | 29.79 | 29.93 | 29.57 | 29.84 | 1,125,621 | +0.06(+0.22%) |
Apr 21, 2011 | 29.54 | 29.84 | 29.32 | 29.78 | 886,665 | +0.40(+1.37%) |
Apr 20, 2011 | 28.97 | 29.38 | 28.92 | 29.38 | 1,306,889 | +0.74(+2.58%) |
Apr 19, 2011 | 28.75 | 28.90 | 28.52 | 28.64 | 1,458,765 | -0.09(-0.32%) |
Apr 18, 2011 | 29.19 | 29.25 | 28.43 | 28.73 | 1,532,790 | -0.80(-2.72%) |
Apr 15, 2011 | 29.15 | 29.62 | 29.02 | 29.53 | 1,732,320 | +0.42(+1.43%) |
Apr 14, 2011 | 29.05 | 29.23 | 28.85 | 29.12 | 1,298,239 | -0.08(-0.27%) |
Apr 13, 2011 | 29.24 | 29.28 | 28.88 | 29.20 | 1,804,108 | +0.05(+0.17%) |
Apr 12, 2011 | 29.23 | 29.70 | 29.05 | 29.15 | 1,368,882 | -0.23(-0.78%) |
Apr 11, 2011 | 29.35 | 29.66 | 29.21 | 29.38 | 2,252,255 | -0.06(-0.22%) |
Apr 08, 2011 | 29.58 | 29.94 | 29.02 | 29.44 | 2,930,637 | -0.05(-0.17%) |
Apr 07, 2011 | 29.49 | 29.87 | 29.28 | 29.49 | 1,102,147 | -0.10(-0.34%) |
Apr 06, 2011 | 29.77 | 29.89 | 29.28 | 29.59 | 1,860,077 | -0.09(-0.29%) |
Apr 05, 2011 | 29.07 | 29.99 | 29.02 | 29.68 | 1,581,243 | +0.45(+1.55%) |
Apr 04, 2011 | 29.01 | 29.23 | 28.78 | 29.23 | 1,294,866 | +0.21(+0.74%) |
Apr 01, 2011 | 28.72 | 29.13 | 28.47 | 29.01 | 1,460,481 | +0.35(+1.23%) |
Mar 31, 2011 | 28.86 | 28.95 | 28.34 | 28.66 | 2,204,357 | -0.25(-0.87%) |
Mar 30, 2011 | 28.60 | 29.00 | 28.45 | 28.91 | 1,581,459 | +0.35(+1.23%) |
Mar 29, 2011 | 28.25 | 28.59 | 28.01 | 28.56 | 921,719 | +0.18(+0.63%) |
Mar 28, 2011 | 28.59 | 28.77 | 28.16 | 28.38 | 1,178,019 | -0.23(-0.80%) |
Mar 25, 2011 | 28.72 | 28.90 | 28.52 | 28.61 | 1,322,447 | -0.05(-0.18%) |
Mar 24, 2011 | 28.48 | 28.85 | 28.10 | 28.66 | 1,301,866 | +0.28(+0.98%) |
Mar 23, 2011 | 28.30 | 28.60 | 27.93 | 28.38 | 1,706,745 | +0.05(+0.18%) |
Mar 22, 2011 | 28.52 | 28.67 | 28.24 | 28.33 | 1,354,442 | +0.01(+0.03%) |
Mar 21, 2011 | 28.32 | 28.52 | 28.27 | 28.32 | 1,657,438 | +0.31(+1.10%) |
Mar 18, 2011 | 27.63 | 28.03 | 27.53 | 28.01 | 3,247,502 | +0.30(+1.09%) |
Mar 17, 2011 | 28.89 | 28.95 | 27.71 | 27.71 | 2,070,108 | -0.78(-2.74%) |
Mar 16, 2011 | 28.68 | 28.86 | 28.20 | 28.49 | 2,221,800 | -0.18(-0.62%) |
Mar 15, 2011 | 28.85 | 29.47 | 28.67 | 28.67 | 3,163,280 | -0.80(-2.70%) |
Mar 14, 2011 | 28.77 | 29.61 | 28.77 | 29.47 | 1,813,654 | -0.05(-0.17%) |
Mar 11, 2011 | 29.08 | 29.62 | 29.03 | 29.52 | 1,947,861 | +0.16(+0.54%) |
Mar 10, 2011 | 28.79 | 29.39 | 28.53 | 29.36 | 2,428,162 | +0.29(+0.99%) |
Mar 09, 2011 | 28.70 | 29.44 | 28.51 | 29.08 | 2,936,771 | +0.44(+1.55%) |
Mar 08, 2011 | 28.38 | 28.86 | 27.96 | 28.63 | 7,633,509 | +1.63(+6.03%) |
Mar 07, 2011 | 27.60 | 27.93 | 26.85 | 27.00 | 1,969,534 | -0.40(-1.47%) |
Mar 04, 2011 | 27.28 | 28.16 | 27.01 | 27.40 | 2,298,768 | +0.16(+0.61%) |
Mar 03, 2011 | 26.73 | 27.29 | 26.71 | 27.24 | 1,804,677 | +0.72(+2.73%) |
Mar 02, 2011 | 25.79 | 26.65 | 25.78 | 26.52 | 1,412,105 | +0.72(+2.78%) |