Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.92 | 26.94 | 26.62 | 26.69 | 14,490,426 | -0.20(-0.73%) |
May 23, 2011 | 26.79 | 27.02 | 26.67 | 26.88 | 13,252,377 | -0.17(-0.62%) |
May 20, 2011 | 27.25 | 27.29 | 26.94 | 27.05 | 11,172,693 | -0.25(-0.91%) |
May 19, 2011 | 27.34 | 27.34 | 27.08 | 27.30 | 9,618,169 | -0.05(-0.19%) |
May 18, 2011 | 27.26 | 27.41 | 27.13 | 27.35 | 12,422,856 | +0.04(+0.16%) |
May 17, 2011 | 27.27 | 27.70 | 27.15 | 27.31 | 23,877,612 | +0.31(+1.14%) |
May 16, 2011 | 26.79 | 27.24 | 26.70 | 27.00 | 15,893,139 | -0.02(-0.08%) |
May 13, 2011 | 27.24 | 27.28 | 26.86 | 27.02 | 11,874,356 | -0.20(-0.75%) |
May 12, 2011 | 27.13 | 27.33 | 26.93 | 27.23 | 13,309,393 | +0.04(+0.16%) |
May 11, 2011 | 27.02 | 27.26 | 26.96 | 27.18 | 13,145,749 | -0.03(-0.11%) |
May 10, 2011 | 26.94 | 27.29 | 26.94 | 27.21 | 9,344,011 | +0.23(+0.84%) |
May 09, 2011 | 26.96 | 27.08 | 26.80 | 26.99 | 8,971,272 | -0.02(-0.08%) |
May 06, 2011 | 27.26 | 27.37 | 26.85 | 27.01 | 14,646,855 | -0.01(-0.05%) |
May 05, 2011 | 27.02 | 27.33 | 26.86 | 27.02 | 18,717,334 | -0.13(-0.48%) |
May 04, 2011 | 27.24 | 27.47 | 27.09 | 27.15 | 15,509,340 | -0.12(-0.43%) |
May 03, 2011 | 27.07 | 27.32 | 27.06 | 27.27 | 12,097,831 | +0.00(+0.00%) |
May 02, 2011 | 27.26 | 27.27 | 27.21 | 27.27 | 10,845,828 | +0.15(+0.54%) |
Apr 29, 2011 | 27.35 | 27.42 | 27.03 | 27.13 | 21,842,694 | -0.23(-0.85%) |
Apr 28, 2011 | 27.14 | 27.51 | 27.13 | 27.36 | 13,272,652 | +0.11(+0.40%) |
Apr 27, 2011 | 27.24 | 27.42 | 27.00 | 27.25 | 17,302,648 | +0.08(+0.30%) |
Apr 26, 2011 | 27.22 | 27.42 | 26.97 | 27.17 | 19,338,980 | -0.26(-0.93%) |
Apr 25, 2011 | 27.32 | 27.48 | 27.23 | 27.42 | 11,770,283 | -0.18(-0.64%) |
Apr 21, 2011 | 27.80 | 27.87 | 27.41 | 27.60 | 11,530,759 | -0.10(-0.37%) |
Apr 20, 2011 | 27.95 | 28.12 | 27.63 | 27.70 | 12,196,198 | +0.12(+0.45%) |
Apr 19, 2011 | 27.67 | 27.76 | 27.43 | 27.58 | 9,624,892 | +0.01(+0.03%) |
Apr 18, 2011 | 27.59 | 27.61 | 27.17 | 27.57 | 11,309,231 | -0.30(-1.07%) |
Apr 15, 2011 | 27.71 | 28.04 | 27.70 | 27.87 | 14,303,250 | +0.24(+0.87%) |
Apr 14, 2011 | 27.46 | 27.72 | 27.34 | 27.63 | 9,052,625 | +0.12(+0.45%) |
Apr 13, 2011 | 27.63 | 27.72 | 27.14 | 27.51 | 14,161,543 | -0.07(-0.24%) |
Apr 12, 2011 | 27.32 | 27.74 | 27.28 | 27.57 | 11,705,632 | +0.12(+0.43%) |
Apr 11, 2011 | 27.34 | 27.70 | 27.31 | 27.45 | 9,640,279 | +0.10(+0.37%) |
Apr 08, 2011 | 27.67 | 27.72 | 27.19 | 27.35 | 13,494,273 | -0.27(-0.98%) |
Apr 07, 2011 | 27.34 | 27.67 | 27.19 | 27.62 | 14,251,074 | +0.24(+0.88%) |
Apr 06, 2011 | 27.53 | 27.59 | 27.17 | 27.38 | 13,802,997 | -0.07(-0.27%) |
Apr 05, 2011 | 27.21 | 27.63 | 27.20 | 27.45 | 13,842,183 | +0.09(+0.35%) |
Apr 04, 2011 | 27.37 | 27.55 | 27.18 | 27.36 | 9,003,528 | -0.07(-0.24%) |
Apr 01, 2011 | 27.09 | 27.65 | 26.99 | 27.42 | 12,675,377 | +0.37(+1.35%) |
Mar 31, 2011 | 27.23 | 27.35 | 26.88 | 27.06 | 12,215,557 | -0.37(-1.36%) |
Mar 30, 2011 | 27.43 | 27.43 | 27.43 | 27.43 | 10,584,592 | -0.09(-0.34%) |
Mar 29, 2011 | 27.29 | 27.61 | 27.13 | 27.53 | 25,166,738 | +0.77(+2.86%) |
Mar 28, 2011 | 27.35 | 27.39 | 26.74 | 26.76 | 11,761,530 | -0.56(-2.06%) |
Mar 25, 2011 | 27.32 | 27.61 | 27.26 | 27.32 | 10,430,349 | +0.04(+0.16%) |
Mar 24, 2011 | 26.91 | 27.56 | 26.86 | 27.28 | 13,726,333 | +0.54(+2.02%) |
Mar 23, 2011 | 26.34 | 26.78 | 26.31 | 26.74 | 11,644,039 | +0.24(+0.91%) |
Mar 22, 2011 | 26.55 | 26.74 | 26.48 | 26.50 | 8,913,514 | -0.10(-0.38%) |
Mar 21, 2011 | 26.67 | 26.72 | 26.54 | 26.60 | 10,552,938 | +0.31(+1.19%) |
Mar 18, 2011 | 26.32 | 26.48 | 26.11 | 26.29 | 15,575,640 | +0.18(+0.67%) |
Mar 17, 2011 | 26.34 | 26.38 | 25.93 | 26.11 | 13,327,721 | +0.06(+0.22%) |
Mar 16, 2011 | 26.39 | 26.48 | 25.87 | 26.05 | 19,186,578 | -0.45(-1.68%) |
Mar 15, 2011 | 26.50 | 26.78 | 26.40 | 26.50 | 12,192,085 | -0.28(-1.06%) |
Mar 14, 2011 | 26.96 | 26.97 | 26.49 | 26.78 | 11,958,502 | -0.34(-1.24%) |
Mar 11, 2011 | 27.04 | 27.27 | 26.78 | 27.12 | 10,590,059 | +0.05(+0.19%) |
Mar 10, 2011 | 27.27 | 27.38 | 26.97 | 27.07 | 12,186,856 | -0.44(-1.59%) |
Mar 09, 2011 | 27.08 | 27.59 | 26.95 | 27.51 | 12,796,994 | +0.46(+1.70%) |
Mar 08, 2011 | 26.81 | 27.21 | 26.68 | 27.05 | 19,538,594 | +0.31(+1.15%) |
Mar 07, 2011 | 27.02 | 27.34 | 26.71 | 26.74 | 12,266,041 | -0.25(-0.94%) |
Mar 04, 2011 | 27.16 | 27.46 | 26.67 | 26.99 | 12,785,723 | -0.24(-0.88%) |
Mar 03, 2011 | 26.85 | 27.28 | 26.80 | 27.23 | 11,114,671 | +0.65(+2.43%) |
Mar 02, 2011 | 26.54 | 26.83 | 26.35 | 26.59 | 17,481,048 | -0.07(-0.27%) |