Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.68 | 28.79 | 27.68 | 28.52 | 2,188,030 | +1.00(+3.61%) |
May 23, 2011 | 27.69 | 27.90 | 27.29 | 27.53 | 971,351 | -0.92(-3.24%) |
May 20, 2011 | 28.27 | 28.66 | 27.92 | 28.45 | 1,341,879 | -0.02(-0.06%) |
May 19, 2011 | 28.70 | 28.79 | 28.09 | 28.47 | 1,608,208 | +0.05(+0.17%) |
May 18, 2011 | 27.61 | 28.78 | 27.51 | 28.42 | 2,198,185 | +0.95(+3.47%) |
May 17, 2011 | 27.15 | 27.51 | 26.49 | 27.46 | 2,551,290 | +0.08(+0.30%) |
May 16, 2011 | 27.66 | 28.50 | 27.24 | 27.38 | 2,873,426 | -0.33(-1.21%) |
May 13, 2011 | 27.98 | 28.08 | 27.35 | 27.72 | 1,660,526 | -0.31(-1.11%) |
May 12, 2011 | 27.97 | 28.36 | 27.56 | 28.03 | 1,967,977 | -0.26(-0.92%) |
May 11, 2011 | 29.08 | 29.09 | 28.12 | 28.29 | 1,757,099 | -0.89(-3.05%) |
May 10, 2011 | 29.17 | 29.41 | 28.83 | 29.18 | 1,409,552 | +0.07(+0.25%) |
May 09, 2011 | 29.00 | 29.19 | 28.54 | 29.10 | 1,333,529 | +0.28(+0.96%) |
May 06, 2011 | 28.63 | 29.72 | 28.23 | 28.83 | 2,728,674 | +0.39(+1.38%) |
May 05, 2011 | 28.99 | 29.03 | 28.04 | 28.43 | 2,936,241 | -1.10(-3.73%) |
May 04, 2011 | 30.07 | 30.25 | 29.26 | 29.54 | 2,007,086 | -0.68(-2.24%) |
May 03, 2011 | 30.96 | 31.00 | 29.80 | 30.21 | 1,323,367 | -0.82(-2.63%) |
May 02, 2011 | 30.84 | 31.10 | 30.81 | 31.03 | 1,887,486 | -0.29(-0.94%) |
Apr 29, 2011 | 30.75 | 31.33 | 30.62 | 31.32 | 1,395,547 | +0.42(+1.37%) |
Apr 28, 2011 | 30.93 | 31.22 | 30.69 | 30.90 | 1,792,526 | -0.18(-0.58%) |
Apr 27, 2011 | 30.76 | 31.36 | 29.65 | 31.08 | 4,083,285 | +0.08(+0.26%) |
Apr 26, 2011 | 30.09 | 31.24 | 30.08 | 31.00 | 2,289,914 | +0.50(+1.63%) |
Apr 25, 2011 | 30.91 | 30.97 | 30.03 | 30.50 | 1,604,620 | -0.22(-0.72%) |
Apr 21, 2011 | 30.80 | 30.96 | 30.17 | 30.72 | 1,334,173 | +0.08(+0.27%) |
Apr 20, 2011 | 30.43 | 30.79 | 30.42 | 30.64 | 1,353,411 | +0.72(+2.40%) |
Apr 19, 2011 | 29.79 | 30.14 | 29.39 | 29.92 | 1,506,511 | +0.10(+0.33%) |
Apr 18, 2011 | 30.05 | 30.06 | 29.06 | 29.82 | 1,928,742 | -0.74(-2.43%) |
Apr 15, 2011 | 30.59 | 30.90 | 30.46 | 30.56 | 1,510,956 | -0.08(-0.27%) |
Apr 14, 2011 | 30.30 | 30.87 | 30.14 | 30.65 | 1,533,038 | -0.16(-0.53%) |
Apr 13, 2011 | 30.82 | 31.30 | 30.57 | 30.81 | 1,506,888 | +0.16(+0.53%) |
Apr 12, 2011 | 31.53 | 31.54 | 29.98 | 30.65 | 2,366,917 | -1.25(-3.91%) |
Apr 11, 2011 | 32.77 | 32.91 | 31.57 | 31.89 | 1,807,246 | -0.93(-2.83%) |
Apr 08, 2011 | 32.27 | 33.22 | 32.12 | 32.82 | 2,076,063 | +0.90(+2.81%) |
Apr 07, 2011 | 32.06 | 32.32 | 31.73 | 31.93 | 1,610,855 | -0.06(-0.18%) |
Apr 06, 2011 | 32.53 | 32.59 | 31.89 | 31.98 | 3,187,866 | -0.55(-1.68%) |
Apr 05, 2011 | 32.64 | 32.88 | 32.38 | 32.53 | 781,042 | -0.16(-0.50%) |
Apr 04, 2011 | 32.73 | 32.84 | 32.46 | 32.69 | 999,120 | -0.11(-0.32%) |
Apr 01, 2011 | 32.41 | 32.99 | 32.41 | 32.80 | 1,323,057 | +0.68(+2.11%) |
Mar 31, 2011 | 32.25 | 32.38 | 31.69 | 32.12 | 2,216,243 | +0.05(+0.15%) |
Mar 30, 2011 | 31.57 | 32.23 | 31.56 | 32.07 | 1,030,901 | +0.68(+2.16%) |
Mar 29, 2011 | 31.32 | 31.82 | 31.20 | 31.40 | 1,484,804 | +0.13(+0.42%) |
Mar 28, 2011 | 31.27 | 31.89 | 31.25 | 31.27 | 1,377,950 | -0.07(-0.23%) |
Mar 25, 2011 | 30.95 | 31.80 | 30.89 | 31.34 | 1,481,548 | +0.43(+1.40%) |
Mar 24, 2011 | 31.07 | 31.28 | 30.78 | 30.91 | 912,990 | -0.07(-0.24%) |
Mar 23, 2011 | 31.19 | 31.20 | 30.72 | 30.98 | 1,440,489 | -0.20(-0.65%) |
Mar 22, 2011 | 31.27 | 31.37 | 31.00 | 31.18 | 894,641 | -0.07(-0.21%) |
Mar 21, 2011 | 31.04 | 31.28 | 31.00 | 31.25 | 1,422,640 | +1.22(+4.05%) |
Mar 18, 2011 | 30.27 | 30.61 | 29.80 | 30.03 | 1,715,678 | -0.05(-0.16%) |
Mar 17, 2011 | 29.40 | 30.19 | 29.17 | 30.08 | 2,164,902 | +1.44(+5.01%) |
Mar 16, 2011 | 29.09 | 29.51 | 28.44 | 28.65 | 2,966,362 | -0.31(-1.07%) |
Mar 15, 2011 | 28.95 | 29.24 | 28.87 | 28.96 | 3,295,998 | -0.24(-0.81%) |
Mar 14, 2011 | 29.10 | 29.37 | 28.87 | 29.19 | 1,312,607 | -0.11(-0.39%) |
Mar 11, 2011 | 28.95 | 29.54 | 28.79 | 29.31 | 2,906,700 | -0.15(-0.53%) |
Mar 10, 2011 | 30.34 | 30.47 | 29.05 | 29.46 | 2,156,236 | -1.32(-4.29%) |
Mar 09, 2011 | 30.83 | 31.09 | 30.16 | 30.78 | 1,492,902 | -0.07(-0.21%) |
Mar 08, 2011 | 32.15 | 32.15 | 30.78 | 30.85 | 2,041,153 | -1.26(-3.94%) |
Mar 07, 2011 | 32.52 | 32.68 | 31.91 | 32.11 | 1,786,116 | -0.17(-0.53%) |
Mar 04, 2011 | 32.37 | 32.49 | 32.01 | 32.28 | 1,856,449 | +0.21(+0.66%) |
Mar 03, 2011 | 32.27 | 32.46 | 31.70 | 32.07 | 1,629,888 | -0.31(-0.96%) |
Mar 02, 2011 | 31.65 | 32.50 | 31.65 | 32.38 | 2,724,993 | +0.94(+2.98%) |