Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.58 | 27.86 | 27.50 | 27.76 | 7,347,270 | +0.15(+0.55%) |
May 23, 2011 | 27.40 | 27.68 | 27.31 | 27.60 | 9,861,232 | -0.03(-0.10%) |
May 20, 2011 | 27.78 | 27.91 | 27.55 | 27.63 | 10,991,658 | -0.19(-0.70%) |
May 19, 2011 | 27.92 | 27.95 | 27.68 | 27.83 | 10,469,375 | -0.03(-0.10%) |
May 18, 2011 | 28.19 | 28.21 | 27.68 | 27.86 | 16,818,636 | -0.27(-0.97%) |
May 17, 2011 | 28.01 | 28.19 | 27.94 | 28.13 | 7,235,818 | -0.01(-0.05%) |
May 16, 2011 | 28.00 | 28.32 | 27.96 | 28.14 | 12,008,876 | +0.14(+0.51%) |
May 13, 2011 | 27.87 | 28.06 | 27.82 | 28.00 | 9,908,792 | +0.14(+0.49%) |
May 12, 2011 | 27.47 | 27.98 | 27.44 | 27.86 | 11,843,921 | +0.34(+1.25%) |
May 11, 2011 | 27.46 | 27.81 | 27.40 | 27.52 | 16,130,662 | +0.04(+0.13%) |
May 10, 2011 | 27.45 | 27.50 | 27.30 | 27.48 | 9,050,049 | +0.12(+0.44%) |
May 09, 2011 | 27.29 | 27.48 | 27.18 | 27.36 | 11,158,863 | +0.11(+0.42%) |
May 06, 2011 | 27.25 | 27.43 | 27.13 | 27.25 | 12,737,975 | +0.14(+0.52%) |
May 05, 2011 | 27.00 | 27.21 | 26.93 | 27.11 | 19,231,156 | +0.05(+0.18%) |
May 04, 2011 | 27.04 | 27.17 | 26.89 | 27.06 | 21,820,190 | +0.02(+0.08%) |
May 03, 2011 | 26.57 | 27.43 | 26.48 | 27.04 | 21,258,044 | +0.55(+2.09%) |
May 02, 2011 | 26.48 | 26.49 | 26.42 | 26.48 | 12,176,777 | +0.21(+0.81%) |
Apr 29, 2011 | 26.48 | 26.59 | 26.25 | 26.27 | 9,705,201 | -0.23(-0.86%) |
Apr 28, 2011 | 26.35 | 26.56 | 26.28 | 26.50 | 6,240,634 | +0.07(+0.27%) |
Apr 27, 2011 | 26.11 | 26.47 | 26.11 | 26.42 | 9,889,102 | +0.29(+1.11%) |
Apr 26, 2011 | 25.90 | 26.20 | 25.79 | 26.13 | 9,574,395 | +0.42(+1.63%) |
Apr 25, 2011 | 25.69 | 25.75 | 25.63 | 25.71 | 5,130,857 | -0.02(-0.08%) |
Apr 21, 2011 | 25.64 | 26.06 | 25.57 | 25.74 | 16,347,496 | +0.09(+0.36%) |
Apr 20, 2011 | 25.54 | 25.65 | 25.49 | 25.64 | 10,107,186 | +0.31(+1.20%) |
Apr 19, 2011 | 25.37 | 25.57 | 25.13 | 25.34 | 8,895,996 | +0.06(+0.22%) |
Apr 18, 2011 | 25.33 | 25.44 | 25.10 | 25.28 | 16,140,978 | -0.28(-1.08%) |
Apr 15, 2011 | 25.48 | 25.59 | 25.45 | 25.56 | 16,146,665 | +0.18(+0.73%) |
Apr 14, 2011 | 25.27 | 25.48 | 25.16 | 25.37 | 13,519,862 | +0.05(+0.20%) |
Apr 13, 2011 | 25.48 | 25.51 | 25.30 | 25.32 | 7,137,539 | -0.11(-0.45%) |
Apr 12, 2011 | 25.38 | 25.58 | 25.35 | 25.44 | 5,042,795 | -0.02(-0.08%) |
Apr 11, 2011 | 25.40 | 25.59 | 25.36 | 25.46 | 7,999,329 | +0.13(+0.50%) |
Apr 08, 2011 | 25.45 | 25.45 | 25.25 | 25.33 | 8,622,767 | -0.03(-0.11%) |
Apr 07, 2011 | 25.31 | 25.40 | 25.18 | 25.36 | 9,571,911 | +0.01(+0.03%) |
Apr 06, 2011 | 24.91 | 25.41 | 24.91 | 25.35 | 14,566,843 | +0.50(+2.03%) |
Apr 05, 2011 | 24.81 | 25.02 | 24.81 | 24.85 | 5,866,362 | -0.01(-0.06%) |
Apr 04, 2011 | 24.93 | 24.97 | 24.82 | 24.86 | 7,152,716 | +0.03(+0.11%) |
Apr 01, 2011 | 24.99 | 25.04 | 24.76 | 24.83 | 9,009,124 | -0.13(-0.51%) |
Mar 31, 2011 | 25.03 | 25.14 | 24.96 | 24.96 | 8,258,625 | -0.01(-0.03%) |
Mar 30, 2011 | 24.75 | 25.01 | 24.69 | 24.97 | 8,709,129 | +0.35(+1.44%) |
Mar 29, 2011 | 24.40 | 24.64 | 24.37 | 24.61 | 6,233,281 | +0.19(+0.78%) |
Mar 28, 2011 | 24.46 | 24.58 | 24.40 | 24.42 | 7,059,891 | -0.05(-0.20%) |
Mar 25, 2011 | 24.55 | 24.63 | 24.45 | 24.47 | 6,696,057 | -0.09(-0.35%) |
Mar 24, 2011 | 24.44 | 24.63 | 24.36 | 24.56 | 4,910,832 | +0.17(+0.70%) |
Mar 23, 2011 | 24.47 | 24.50 | 24.25 | 24.39 | 5,180,904 | -0.15(-0.61%) |
Mar 22, 2011 | 24.53 | 24.66 | 24.49 | 24.54 | 5,633,613 | +0.01(+0.03%) |
Mar 21, 2011 | 24.51 | 24.58 | 24.39 | 24.53 | 6,564,105 | +0.06(+0.23%) |
Mar 18, 2011 | 24.47 | 24.50 | 24.29 | 24.47 | 8,844,906 | +0.25(+1.03%) |
Mar 17, 2011 | 24.03 | 24.33 | 24.03 | 24.22 | 23,881,072 | +0.35(+1.49%) |
Mar 16, 2011 | 24.20 | 24.20 | 23.75 | 23.87 | 12,375,750 | -0.33(-1.38%) |
Mar 15, 2011 | 24.17 | 24.65 | 24.13 | 24.20 | 10,694,796 | -0.45(-1.81%) |
Mar 14, 2011 | 24.62 | 24.76 | 24.53 | 24.65 | 16,188,329 | -0.09(-0.37%) |
Mar 11, 2011 | 24.76 | 24.84 | 24.63 | 24.74 | 7,240,670 | +0.06(+0.26%) |
Mar 10, 2011 | 24.91 | 24.98 | 24.66 | 24.68 | 7,977,438 | -0.23(-0.91%) |
Mar 09, 2011 | 24.78 | 24.97 | 24.74 | 24.91 | 6,612,738 | +0.08(+0.31%) |
Mar 08, 2011 | 24.61 | 24.91 | 24.54 | 24.83 | 9,737,981 | +0.23(+0.92%) |
Mar 07, 2011 | 24.57 | 24.68 | 24.49 | 24.60 | 10,001,266 | +0.04(+0.17%) |
Mar 04, 2011 | 24.44 | 24.63 | 24.42 | 24.56 | 9,743,497 | +0.15(+0.61%) |
Mar 03, 2011 | 24.16 | 24.61 | 24.14 | 24.41 | 9,962,103 | +0.08(+0.32%) |
Mar 02, 2011 | 24.26 | 24.34 | 24.17 | 24.33 | 6,860,523 | +0.01(+0.06%) |