Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.79 | 27.79 | 27.59 | 27.70 | 38,686 | +0.12(+0.44%) |
May 23, 2011 | 27.67 | 27.72 | 27.57 | 27.57 | 38,845 | -0.33(-1.18%) |
May 20, 2011 | 28.19 | 28.19 | 27.84 | 27.90 | 37,677 | -0.24(-0.85%) |
May 19, 2011 | 28.27 | 28.31 | 27.96 | 28.14 | 35,921 | +0.08(+0.28%) |
May 18, 2011 | 27.91 | 28.10 | 27.78 | 28.06 | 101,173 | +0.21(+0.76%) |
May 17, 2011 | 27.66 | 27.86 | 27.66 | 27.85 | 13,067 | +0.05(+0.19%) |
May 16, 2011 | 27.70 | 27.96 | 27.57 | 27.80 | 51,899 | +0.04(+0.14%) |
May 13, 2011 | 28.23 | 28.23 | 27.70 | 27.76 | 26,497 | -0.32(-1.15%) |
May 12, 2011 | 27.93 | 28.15 | 27.79 | 28.08 | 296,486 | +0.05(+0.16%) |
May 11, 2011 | 28.39 | 28.39 | 27.98 | 28.04 | 29,832 | -0.26(-0.92%) |
May 10, 2011 | 28.08 | 28.33 | 28.05 | 28.30 | 31,325 | +0.36(+1.28%) |
May 09, 2011 | 27.82 | 27.99 | 27.74 | 27.94 | 39,313 | +0.11(+0.39%) |
May 06, 2011 | 28.37 | 28.37 | 27.73 | 27.83 | 54,577 | -0.33(-1.17%) |
May 05, 2011 | 28.02 | 28.39 | 28.01 | 28.16 | 47,562 | -0.07(-0.25%) |
May 04, 2011 | 28.39 | 28.39 | 28.13 | 28.23 | 40,131 | -0.12(-0.43%) |
May 03, 2011 | 28.54 | 28.55 | 28.12 | 28.35 | 46,437 | -0.19(-0.66%) |
May 02, 2011 | 28.48 | 28.57 | 28.48 | 28.54 | 52,520 | +0.02(+0.07%) |
Apr 29, 2011 | 28.95 | 28.95 | 28.23 | 28.52 | 83,649 | -0.28(-0.99%) |
Apr 28, 2011 | 28.48 | 28.89 | 28.42 | 28.81 | 38,759 | +0.35(+1.23%) |
Apr 27, 2011 | 28.44 | 28.47 | 28.27 | 28.46 | 39,191 | +0.18(+0.64%) |
Apr 26, 2011 | 28.02 | 28.34 | 27.95 | 28.28 | 38,393 | +0.33(+1.18%) |
Apr 25, 2011 | 27.65 | 27.99 | 27.63 | 27.95 | 88,056 | +0.22(+0.79%) |
Apr 21, 2011 | 27.74 | 27.74 | 27.49 | 27.73 | 30,766 | +0.11(+0.40%) |
Apr 20, 2011 | 27.58 | 27.65 | 27.35 | 27.62 | 20,826 | +0.32(+1.18%) |
Apr 19, 2011 | 27.17 | 27.30 | 27.11 | 27.30 | 30,523 | +0.23(+0.83%) |
Apr 18, 2011 | 27.28 | 27.28 | 26.93 | 27.07 | 47,342 | -0.28(-1.04%) |
Apr 15, 2011 | 27.11 | 27.35 | 27.07 | 27.35 | 49,380 | +0.37(+1.36%) |
Apr 14, 2011 | 26.48 | 27.02 | 26.48 | 26.99 | 40,147 | +0.28(+1.06%) |
Apr 13, 2011 | 26.92 | 26.92 | 26.66 | 26.70 | 24,969 | -0.01(-0.05%) |
Apr 12, 2011 | 26.80 | 26.81 | 26.70 | 26.71 | 22,581 | -0.01(-0.05%) |
Apr 11, 2011 | 26.86 | 26.90 | 26.67 | 26.73 | 30,797 | +0.02(+0.07%) |
Apr 08, 2011 | 27.01 | 27.01 | 26.64 | 26.71 | 48,617 | -0.17(-0.65%) |
Apr 07, 2011 | 27.22 | 27.22 | 26.77 | 26.88 | 73,120 | -0.24(-0.88%) |
Apr 06, 2011 | 27.36 | 27.36 | 27.09 | 27.12 | 30,942 | -0.02(-0.07%) |
Apr 05, 2011 | 27.20 | 27.24 | 27.06 | 27.14 | 36,415 | +0.04(+0.14%) |
Apr 04, 2011 | 26.94 | 27.19 | 26.94 | 27.10 | 31,931 | +0.02(+0.07%) |
Apr 01, 2011 | 27.19 | 27.21 | 26.97 | 27.08 | 40,037 | +0.06(+0.21%) |
Mar 31, 2011 | 26.86 | 27.08 | 26.76 | 27.02 | 42,523 | +0.25(+0.92%) |
Mar 30, 2011 | 26.52 | 26.81 | 26.40 | 26.78 | 96,619 | +0.39(+1.47%) |
Mar 29, 2011 | 26.31 | 26.42 | 26.03 | 26.39 | 20,713 | +0.11(+0.42%) |
Mar 28, 2011 | 26.32 | 26.35 | 26.22 | 26.28 | 22,087 | +0.06(+0.22%) |
Mar 25, 2011 | 26.09 | 26.33 | 26.09 | 26.22 | 36,011 | +0.15(+0.57%) |
Mar 24, 2011 | 26.18 | 26.18 | 25.85 | 26.07 | 23,052 | +0.08(+0.32%) |
Mar 23, 2011 | 26.07 | 26.11 | 25.86 | 25.99 | 35,442 | -0.28(-1.05%) |
Mar 22, 2011 | 26.39 | 26.41 | 26.19 | 26.27 | 16,646 | -0.24(-0.90%) |
Mar 21, 2011 | 26.59 | 26.60 | 26.51 | 26.51 | 50,666 | +0.19(+0.71%) |
Mar 18, 2011 | 26.34 | 26.36 | 26.20 | 26.32 | 23,305 | +0.23(+0.88%) |
Mar 17, 2011 | 26.21 | 26.21 | 25.88 | 26.09 | 143,293 | +0.27(+1.04%) |
Mar 16, 2011 | 26.30 | 26.30 | 25.68 | 25.82 | 30,786 | -0.52(-1.97%) |
Mar 15, 2011 | 26.23 | 26.37 | 26.13 | 26.34 | 74,860 | +0.07(+0.25%) |
Mar 14, 2011 | 26.63 | 26.63 | 26.18 | 26.27 | 18,018 | -0.19(-0.72%) |
Mar 11, 2011 | 26.03 | 26.50 | 26.03 | 26.46 | 25,751 | +0.32(+1.22%) |
Mar 10, 2011 | 26.22 | 26.25 | 26.11 | 26.14 | 30,228 | -0.31(-1.18%) |
Mar 09, 2011 | 26.45 | 26.53 | 26.29 | 26.46 | 43,828 | +0.01(+0.05%) |
Mar 08, 2011 | 26.07 | 26.52 | 26.06 | 26.45 | 34,747 | +0.44(+1.67%) |
Mar 07, 2011 | 26.32 | 26.32 | 25.91 | 26.01 | 29,875 | -0.20(-0.78%) |
Mar 04, 2011 | 26.42 | 26.42 | 26.12 | 26.21 | 25,988 | -0.22(-0.85%) |
Mar 03, 2011 | 26.37 | 26.44 | 26.29 | 26.44 | 11,313 | +0.35(+1.35%) |
Mar 02, 2011 | 26.11 | 26.32 | 25.99 | 26.09 | 22,233 | -0.22(-0.83%) |