Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.82 | 29.96 | 29.40 | 29.55 | 970,506 | -0.14(-0.46%) |
May 23, 2011 | 30.23 | 30.94 | 29.38 | 29.69 | 3,341,977 | -0.66(-2.17%) |
May 20, 2011 | 30.30 | 30.39 | 29.75 | 30.35 | 994,109 | +0.02(+0.06%) |
May 19, 2011 | 30.87 | 31.40 | 30.28 | 30.33 | 1,177,000 | -0.41(-1.32%) |
May 18, 2011 | 30.47 | 30.74 | 30.19 | 30.74 | 632,374 | +0.40(+1.31%) |
May 17, 2011 | 30.17 | 30.61 | 30.01 | 30.34 | 1,049,308 | +0.12(+0.39%) |
May 16, 2011 | 30.05 | 30.34 | 29.75 | 30.22 | 1,119,084 | +0.09(+0.30%) |
May 13, 2011 | 30.37 | 30.48 | 29.91 | 30.13 | 442,318 | -0.29(-0.95%) |
May 12, 2011 | 30.06 | 30.43 | 29.76 | 30.42 | 740,880 | +0.26(+0.87%) |
May 11, 2011 | 29.90 | 30.34 | 29.76 | 30.16 | 1,544,260 | +0.30(+1.00%) |
May 10, 2011 | 29.88 | 29.99 | 29.58 | 29.86 | 816,362 | +0.07(+0.24%) |
May 09, 2011 | 29.68 | 29.86 | 29.42 | 29.79 | 1,033,739 | +0.05(+0.18%) |
May 06, 2011 | 29.49 | 29.78 | 29.40 | 29.73 | 967,441 | +0.40(+1.35%) |
May 05, 2011 | 29.53 | 29.57 | 29.13 | 29.34 | 1,500,042 | -0.19(-0.64%) |
May 04, 2011 | 29.83 | 30.07 | 29.16 | 29.53 | 1,057,040 | -0.42(-1.39%) |
May 03, 2011 | 29.76 | 29.94 | 29.45 | 29.94 | 808,687 | +0.11(+0.36%) |
May 02, 2011 | 29.74 | 29.86 | 29.73 | 29.83 | 988,848 | +0.42(+1.44%) |
Apr 29, 2011 | 29.94 | 29.94 | 29.36 | 29.41 | 869,530 | -0.42(-1.39%) |
Apr 28, 2011 | 29.62 | 30.30 | 29.62 | 29.83 | 1,782,910 | +0.15(+0.52%) |
Apr 27, 2011 | 29.03 | 29.77 | 28.96 | 29.67 | 1,073,890 | +0.61(+2.11%) |
Apr 26, 2011 | 28.94 | 29.16 | 28.67 | 29.06 | 1,032,316 | +0.22(+0.75%) |
Apr 25, 2011 | 28.26 | 28.90 | 28.20 | 28.84 | 1,199,937 | +0.71(+2.53%) |
Apr 21, 2011 | 28.12 | 28.20 | 27.90 | 28.13 | 914,549 | +0.15(+0.55%) |
Apr 20, 2011 | 28.49 | 28.53 | 27.92 | 27.98 | 1,264,827 | -0.32(-1.15%) |
Apr 19, 2011 | 28.42 | 28.62 | 28.09 | 28.30 | 337,323 | -0.12(-0.41%) |
Apr 18, 2011 | 28.29 | 28.61 | 28.16 | 28.42 | 1,005,303 | +0.00(+0.00%) |
Apr 15, 2011 | 28.50 | 28.58 | 28.25 | 28.42 | 1,034,151 | +0.04(+0.13%) |
Apr 14, 2011 | 28.60 | 28.88 | 28.37 | 28.38 | 1,741,158 | -0.25(-0.88%) |
Apr 13, 2011 | 28.79 | 28.94 | 28.43 | 28.63 | 1,387,530 | -0.07(-0.25%) |
Apr 12, 2011 | 28.52 | 28.90 | 28.31 | 28.71 | 2,414,701 | +0.16(+0.57%) |
Apr 11, 2011 | 28.84 | 28.89 | 28.38 | 28.54 | 1,656,562 | -0.17(-0.60%) |
Apr 08, 2011 | 29.38 | 29.55 | 28.57 | 28.72 | 1,596,253 | -0.62(-2.12%) |
Apr 07, 2011 | 29.16 | 29.71 | 29.06 | 29.34 | 1,910,664 | +0.14(+0.49%) |
Apr 06, 2011 | 29.09 | 29.43 | 29.00 | 29.19 | 1,771,578 | +0.11(+0.37%) |
Apr 05, 2011 | 28.51 | 29.33 | 28.35 | 29.09 | 1,427,906 | +0.57(+1.99%) |
Apr 04, 2011 | 28.53 | 28.62 | 28.17 | 28.52 | 1,235,977 | +0.05(+0.16%) |
Apr 01, 2011 | 28.36 | 28.61 | 28.14 | 28.47 | 1,270,913 | +0.18(+0.64%) |
Mar 31, 2011 | 28.35 | 28.38 | 27.85 | 28.29 | 1,002,344 | -0.17(-0.60%) |
Mar 30, 2011 | 27.75 | 28.61 | 27.68 | 28.46 | 2,159,601 | +0.92(+3.34%) |
Mar 29, 2011 | 28.35 | 28.44 | 27.39 | 27.54 | 6,357,372 | -0.88(-3.08%) |
Mar 28, 2011 | 28.44 | 28.95 | 28.26 | 28.42 | 948,444 | -0.05(-0.19%) |
Mar 25, 2011 | 28.25 | 28.62 | 28.12 | 28.47 | 1,250,131 | +0.29(+1.02%) |
Mar 24, 2011 | 27.82 | 28.28 | 27.76 | 28.18 | 1,297,556 | +0.56(+2.03%) |
Mar 23, 2011 | 27.88 | 28.11 | 27.57 | 27.62 | 1,623,556 | -0.21(-0.75%) |
Mar 22, 2011 | 28.70 | 28.97 | 27.59 | 27.83 | 4,846,439 | +0.42(+1.51%) |
Mar 21, 2011 | 27.27 | 27.42 | 27.11 | 27.42 | 2,350,923 | +0.48(+1.78%) |
Mar 18, 2011 | 27.05 | 27.24 | 26.88 | 26.94 | 3,462,379 | +0.09(+0.34%) |
Mar 17, 2011 | 27.06 | 27.07 | 26.41 | 26.85 | 1,646,718 | -0.04(-0.13%) |
Mar 16, 2011 | 25.95 | 27.05 | 25.95 | 26.88 | 2,322,968 | +0.82(+3.15%) |
Mar 15, 2011 | 25.93 | 26.18 | 25.85 | 26.06 | 1,389,204 | +0.21(+0.80%) |
Mar 14, 2011 | 25.89 | 25.94 | 25.57 | 25.85 | 1,887,252 | -0.15(-0.59%) |
Mar 11, 2011 | 26.00 | 26.46 | 25.59 | 26.01 | 2,117,047 | +0.64(+2.53%) |
Mar 10, 2011 | 25.18 | 25.62 | 25.10 | 25.37 | 1,913,286 | +0.10(+0.39%) |
Mar 09, 2011 | 25.35 | 25.46 | 25.03 | 25.27 | 1,042,353 | -0.03(-0.11%) |
Mar 08, 2011 | 25.28 | 25.68 | 25.16 | 25.30 | 1,327,934 | +0.12(+0.47%) |
Mar 07, 2011 | 25.76 | 25.87 | 24.87 | 25.18 | 2,861,151 | -0.51(-2.00%) |
Mar 04, 2011 | 25.31 | 25.79 | 25.14 | 25.69 | 1,688,109 | +0.44(+1.75%) |
Mar 03, 2011 | 25.80 | 25.96 | 25.20 | 25.25 | 921,702 | -0.26(-1.03%) |
Mar 02, 2011 | 25.52 | 25.72 | 25.38 | 25.51 | 704,357 | -0.01(-0.04%) |