Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.89 | 25.92 | 25.11 | 25.23 | 4,257,995 | -0.71(-2.73%) |
May 23, 2011 | 26.34 | 26.34 | 25.80 | 25.94 | 4,058,172 | -0.79(-2.95%) |
May 20, 2011 | 26.73 | 27.00 | 26.45 | 26.73 | 3,150,022 | -0.03(-0.10%) |
May 19, 2011 | 27.20 | 27.37 | 26.70 | 26.75 | 3,872,348 | -0.34(-1.26%) |
May 18, 2011 | 26.77 | 27.18 | 26.47 | 27.10 | 2,304,186 | +0.25(+0.92%) |
May 17, 2011 | 26.67 | 26.91 | 26.39 | 26.85 | 2,394,410 | -0.01(-0.02%) |
May 16, 2011 | 27.30 | 27.67 | 26.77 | 26.85 | 3,500,519 | -0.67(-2.45%) |
May 13, 2011 | 27.21 | 27.56 | 27.12 | 27.53 | 4,491,266 | +0.13(+0.49%) |
May 12, 2011 | 27.00 | 27.70 | 26.80 | 27.40 | 3,441,678 | +0.47(+1.74%) |
May 11, 2011 | 27.04 | 27.30 | 26.59 | 26.93 | 3,871,382 | -0.04(-0.15%) |
May 10, 2011 | 26.93 | 27.20 | 26.91 | 26.97 | 3,137,411 | +0.34(+1.28%) |
May 09, 2011 | 27.04 | 27.14 | 26.59 | 26.63 | 3,113,496 | -0.55(-2.04%) |
May 06, 2011 | 27.91 | 28.12 | 27.06 | 27.18 | 5,307,428 | -0.85(-3.03%) |
May 05, 2011 | 26.16 | 28.13 | 26.12 | 28.03 | 9,752,271 | +1.77(+6.74%) |
May 04, 2011 | 26.55 | 26.71 | 26.07 | 26.26 | 3,566,778 | -0.35(-1.33%) |
May 03, 2011 | 26.51 | 26.73 | 26.35 | 26.61 | 3,102,031 | +0.18(+0.68%) |
May 02, 2011 | 26.33 | 26.45 | 26.32 | 26.43 | 4,032,987 | -0.17(-0.63%) |
Apr 29, 2011 | 26.68 | 27.06 | 26.33 | 26.60 | 3,934,550 | +0.00(+0.00%) |
Apr 28, 2011 | 28.00 | 28.26 | 26.13 | 26.60 | 15,091,149 | +0.07(+0.28%) |
Apr 27, 2011 | 26.60 | 26.85 | 26.17 | 26.53 | 5,619,916 | +0.47(+1.79%) |
Apr 26, 2011 | 25.69 | 26.24 | 25.67 | 26.06 | 4,220,884 | +0.42(+1.64%) |
Apr 25, 2011 | 25.63 | 25.73 | 25.22 | 25.64 | 2,839,287 | -0.12(-0.47%) |
Apr 21, 2011 | 25.55 | 26.09 | 25.35 | 25.76 | 2,929,467 | +0.32(+1.26%) |
Apr 20, 2011 | 25.85 | 25.87 | 25.19 | 25.44 | 4,492,417 | +0.07(+0.26%) |
Apr 19, 2011 | 25.16 | 25.39 | 24.85 | 25.37 | 4,239,343 | +0.46(+1.85%) |
Apr 18, 2011 | 24.63 | 25.22 | 24.50 | 24.91 | 6,346,278 | -0.55(-2.15%) |
Apr 15, 2011 | 25.53 | 25.69 | 25.14 | 25.46 | 5,998,463 | +0.03(+0.13%) |
Apr 14, 2011 | 25.79 | 25.91 | 25.35 | 25.43 | 5,582,822 | -0.67(-2.59%) |
Apr 13, 2011 | 27.06 | 27.08 | 25.91 | 26.10 | 5,591,724 | -0.69(-2.59%) |
Apr 12, 2011 | 26.59 | 27.24 | 26.53 | 26.79 | 6,323,562 | +0.27(+1.03%) |
Apr 11, 2011 | 26.16 | 26.65 | 25.89 | 26.52 | 5,218,879 | +0.76(+2.96%) |
Apr 08, 2011 | 26.73 | 26.77 | 25.57 | 25.76 | 8,282,735 | -0.94(-3.50%) |
Apr 07, 2011 | 27.12 | 27.24 | 26.49 | 26.69 | 4,855,414 | -0.45(-1.65%) |
Apr 06, 2011 | 27.73 | 27.88 | 26.77 | 27.14 | 7,249,221 | +0.08(+0.30%) |
Apr 05, 2011 | 26.91 | 27.29 | 26.84 | 27.06 | 3,367,512 | -0.16(-0.59%) |
Apr 04, 2011 | 27.64 | 27.76 | 27.10 | 27.22 | 1,875,502 | -0.05(-0.20%) |
Apr 01, 2011 | 27.98 | 28.06 | 27.11 | 27.28 | 4,865,574 | -0.29(-1.04%) |
Mar 31, 2011 | 27.84 | 28.00 | 27.44 | 27.56 | 2,555,499 | -0.63(-2.25%) |
Mar 30, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 2,242,256 | +0.54(+1.96%) |
Mar 29, 2011 | 27.31 | 27.70 | 26.89 | 27.66 | 3,928,585 | +0.41(+1.50%) |
Mar 28, 2011 | 27.98 | 27.98 | 27.10 | 27.25 | 4,067,610 | -0.53(-1.92%) |
Mar 25, 2011 | 28.05 | 28.13 | 27.61 | 27.78 | 3,288,791 | -0.23(-0.83%) |
Mar 24, 2011 | 28.03 | 28.22 | 27.63 | 28.02 | 2,435,021 | +0.19(+0.70%) |
Mar 23, 2011 | 27.78 | 28.04 | 27.19 | 27.82 | 5,885,653 | -0.01(-0.02%) |
Mar 22, 2011 | 28.87 | 28.99 | 27.58 | 27.83 | 9,807,005 | -1.12(-3.85%) |
Mar 21, 2011 | 28.61 | 28.98 | 28.61 | 28.95 | 3,181,017 | +0.92(+3.29%) |
Mar 18, 2011 | 28.65 | 28.86 | 27.77 | 28.02 | 5,818,117 | +0.37(+1.33%) |
Mar 17, 2011 | 27.94 | 28.42 | 27.60 | 27.66 | 4,750,660 | +0.18(+0.67%) |
Mar 16, 2011 | 27.99 | 28.03 | 27.17 | 27.47 | 6,303,464 | -0.58(-2.06%) |
Mar 15, 2011 | 27.76 | 28.31 | 27.75 | 28.05 | 6,429,059 | -0.71(-2.46%) |
Mar 14, 2011 | 28.81 | 29.35 | 28.40 | 28.76 | 4,005,532 | -0.30(-1.03%) |
Mar 11, 2011 | 28.12 | 29.30 | 28.08 | 29.06 | 7,377,830 | +0.07(+0.25%) |
Mar 10, 2011 | 28.75 | 29.67 | 28.70 | 28.99 | 5,083,200 | -0.41(-1.39%) |
Mar 09, 2011 | 29.26 | 29.82 | 29.07 | 29.39 | 5,146,113 | -0.01(-0.02%) |
Mar 08, 2011 | 28.52 | 29.67 | 28.52 | 29.40 | 8,534,204 | +1.18(+4.19%) |
Mar 07, 2011 | 28.46 | 28.71 | 27.79 | 28.22 | 5,587,208 | -0.02(-0.07%) |
Mar 04, 2011 | 28.63 | 28.68 | 27.89 | 28.24 | 5,198,642 | -0.54(-1.88%) |
Mar 03, 2011 | 28.54 | 28.95 | 28.37 | 28.78 | 6,516,709 | +1.27(+4.61%) |
Mar 02, 2011 | 27.59 | 27.92 | 27.21 | 27.51 | 7,033,350 | +0.03(+0.12%) |