Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.57 | 28.05 | 27.31 | 27.70 | 9,206,085 | +0.59(+2.19%) |
May 23, 2011 | 26.86 | 27.18 | 26.49 | 27.11 | 7,897,476 | -0.70(-2.51%) |
May 20, 2011 | 27.68 | 28.20 | 27.48 | 27.81 | 9,609,187 | -0.14(-0.51%) |
May 19, 2011 | 28.05 | 28.18 | 27.55 | 27.95 | 6,789,128 | +0.12(+0.44%) |
May 18, 2011 | 27.36 | 27.99 | 27.20 | 27.83 | 8,959,307 | +0.71(+2.62%) |
May 17, 2011 | 26.92 | 27.19 | 26.50 | 27.12 | 12,328,812 | +0.08(+0.30%) |
May 16, 2011 | 27.11 | 27.85 | 26.94 | 27.03 | 9,645,321 | -0.21(-0.78%) |
May 13, 2011 | 27.68 | 27.79 | 27.03 | 27.25 | 10,353,344 | -0.33(-1.19%) |
May 12, 2011 | 27.61 | 27.92 | 27.13 | 27.57 | 14,528,593 | -0.32(-1.15%) |
May 11, 2011 | 28.84 | 28.84 | 27.64 | 27.89 | 11,072,452 | -1.04(-3.59%) |
May 10, 2011 | 29.02 | 29.32 | 28.69 | 28.93 | 9,100,423 | +0.11(+0.38%) |
May 09, 2011 | 28.75 | 28.99 | 28.32 | 28.82 | 8,573,212 | +0.46(+1.64%) |
May 06, 2011 | 28.43 | 29.14 | 28.00 | 28.36 | 12,639,925 | +0.38(+1.34%) |
May 05, 2011 | 29.10 | 29.27 | 27.87 | 27.98 | 25,308,386 | -1.79(-6.01%) |
May 04, 2011 | 29.99 | 30.11 | 28.94 | 29.77 | 14,046,051 | -0.08(-0.27%) |
May 03, 2011 | 31.26 | 31.26 | 29.45 | 29.86 | 17,745,868 | -1.69(-5.37%) |
May 02, 2011 | 31.52 | 31.60 | 31.35 | 31.55 | 11,870,429 | +0.09(+0.28%) |
Apr 29, 2011 | 30.70 | 31.47 | 30.58 | 31.46 | 9,206,769 | +0.71(+2.31%) |
Apr 28, 2011 | 30.45 | 30.92 | 30.42 | 30.75 | 6,298,660 | +0.10(+0.31%) |
Apr 27, 2011 | 30.95 | 30.97 | 30.02 | 30.66 | 8,601,653 | -0.14(-0.44%) |
Apr 26, 2011 | 30.59 | 30.87 | 30.40 | 30.79 | 5,011,720 | +0.12(+0.38%) |
Apr 25, 2011 | 31.17 | 31.30 | 30.56 | 30.68 | 5,894,440 | -0.25(-0.80%) |
Apr 21, 2011 | 30.72 | 31.02 | 30.49 | 30.92 | 6,065,878 | +0.46(+1.53%) |
Apr 20, 2011 | 30.24 | 30.61 | 30.18 | 30.46 | 7,230,906 | +0.88(+2.98%) |
Apr 19, 2011 | 29.29 | 29.73 | 29.21 | 29.58 | 7,075,165 | +0.42(+1.45%) |
Apr 18, 2011 | 29.30 | 29.35 | 28.65 | 29.15 | 8,466,152 | -0.77(-2.58%) |
Apr 15, 2011 | 29.86 | 30.23 | 29.68 | 29.92 | 6,380,668 | -0.08(-0.25%) |
Apr 14, 2011 | 29.49 | 30.05 | 29.22 | 30.00 | 7,896,097 | +0.07(+0.23%) |
Apr 13, 2011 | 30.25 | 30.44 | 29.67 | 29.93 | 7,480,891 | +0.08(+0.27%) |
Apr 12, 2011 | 30.53 | 30.56 | 29.43 | 29.85 | 14,030,581 | -1.26(-4.06%) |
Apr 11, 2011 | 31.75 | 31.83 | 30.87 | 31.11 | 10,292,258 | -0.77(-2.40%) |
Apr 08, 2011 | 31.24 | 32.01 | 31.18 | 31.88 | 11,837,519 | +1.03(+3.32%) |
Apr 07, 2011 | 30.31 | 30.89 | 29.93 | 30.85 | 11,253,028 | +0.42(+1.39%) |
Apr 06, 2011 | 30.98 | 31.11 | 30.17 | 30.43 | 9,744,558 | -0.49(-1.57%) |
Apr 05, 2011 | 31.06 | 31.37 | 30.78 | 30.92 | 8,291,727 | -0.14(-0.44%) |
Apr 04, 2011 | 31.09 | 31.18 | 30.98 | 31.05 | 6,275,425 | +0.11(+0.35%) |
Apr 01, 2011 | 30.94 | 31.33 | 30.83 | 30.94 | 6,534,529 | +0.30(+0.98%) |
Mar 31, 2011 | 30.90 | 31.09 | 30.60 | 30.64 | 6,017,344 | +0.14(+0.47%) |
Mar 30, 2011 | 30.56 | 30.94 | 30.29 | 30.50 | 7,914,013 | +0.24(+0.79%) |
Mar 29, 2011 | 30.19 | 30.46 | 29.98 | 30.26 | 6,822,226 | -0.03(-0.11%) |
Mar 28, 2011 | 30.58 | 30.83 | 30.28 | 30.29 | 6,281,480 | -0.44(-1.45%) |
Mar 25, 2011 | 30.65 | 31.15 | 30.61 | 30.74 | 7,674,149 | +0.09(+0.29%) |
Mar 24, 2011 | 30.82 | 30.94 | 30.46 | 30.65 | 7,484,644 | -0.06(-0.20%) |
Mar 23, 2011 | 31.09 | 31.21 | 30.55 | 30.71 | 10,835,610 | -0.44(-1.40%) |
Mar 22, 2011 | 31.02 | 31.22 | 30.77 | 31.15 | 8,929,752 | +0.02(+0.07%) |
Mar 21, 2011 | 30.68 | 31.17 | 30.68 | 31.13 | 11,980,023 | +1.21(+4.04%) |
Mar 18, 2011 | 30.66 | 30.84 | 29.67 | 29.92 | 14,030,913 | -0.55(-1.79%) |
Mar 17, 2011 | 29.79 | 30.64 | 29.42 | 30.46 | 13,400,324 | +1.52(+5.27%) |
Mar 16, 2011 | 29.06 | 30.04 | 28.58 | 28.94 | 15,706,678 | -0.17(-0.59%) |
Mar 15, 2011 | 29.10 | 29.37 | 29.06 | 29.11 | 15,813,026 | -0.43(-1.46%) |
Mar 14, 2011 | 29.24 | 29.62 | 28.82 | 29.54 | 9,359,475 | -0.26(-0.87%) |
Mar 11, 2011 | 28.43 | 29.98 | 28.22 | 29.80 | 12,667,079 | +0.65(+2.23%) |
Mar 10, 2011 | 29.69 | 29.78 | 28.87 | 29.15 | 16,934,888 | -1.32(-4.33%) |
Mar 09, 2011 | 31.09 | 31.15 | 30.25 | 30.47 | 10,275,058 | -0.23(-0.73%) |
Mar 08, 2011 | 32.01 | 32.01 | 30.67 | 30.70 | 14,340,003 | -1.33(-4.16%) |
Mar 07, 2011 | 32.92 | 33.16 | 31.87 | 32.03 | 13,008,861 | -0.59(-1.80%) |
Mar 04, 2011 | 32.27 | 32.63 | 32.07 | 32.62 | 11,770,411 | +0.68(+2.12%) |
Mar 03, 2011 | 32.15 | 32.25 | 31.76 | 31.94 | 14,812,406 | -0.39(-1.20%) |
Mar 02, 2011 | 32.35 | 32.50 | 32.02 | 32.33 | 13,197,090 | +0.28(+0.87%) |