Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.25 | 28.35 | 28.08 | 28.15 | 630,365 | +0.09(+0.31%) |
May 23, 2011 | 28.05 | 28.18 | 27.91 | 28.07 | 1,110,704 | -0.69(-2.41%) |
May 20, 2011 | 29.04 | 29.08 | 28.72 | 28.76 | 250,080 | -0.47(-1.61%) |
May 19, 2011 | 29.10 | 29.30 | 28.96 | 29.23 | 372,606 | +0.24(+0.84%) |
May 18, 2011 | 28.73 | 29.02 | 28.67 | 28.99 | 235,499 | +0.20(+0.70%) |
May 17, 2011 | 28.59 | 28.80 | 28.45 | 28.79 | 243,190 | +0.05(+0.19%) |
May 16, 2011 | 28.68 | 29.08 | 28.64 | 28.73 | 392,898 | -0.01(-0.05%) |
May 13, 2011 | 29.14 | 29.16 | 28.55 | 28.75 | 273,410 | -0.47(-1.59%) |
May 12, 2011 | 28.99 | 29.37 | 28.83 | 29.21 | 404,704 | +0.09(+0.32%) |
May 11, 2011 | 29.56 | 29.56 | 28.94 | 29.12 | 409,591 | -0.50(-1.68%) |
May 10, 2011 | 29.47 | 29.66 | 29.36 | 29.62 | 179,624 | +0.33(+1.13%) |
May 09, 2011 | 29.15 | 29.33 | 28.99 | 29.29 | 298,224 | +0.16(+0.56%) |
May 06, 2011 | 29.59 | 29.70 | 28.94 | 29.12 | 779,067 | -0.14(-0.48%) |
May 05, 2011 | 29.59 | 29.65 | 29.14 | 29.27 | 1,024,309 | -0.77(-2.56%) |
May 04, 2011 | 30.40 | 30.40 | 29.95 | 30.03 | 1,404,747 | -0.23(-0.76%) |
May 03, 2011 | 30.33 | 30.51 | 30.13 | 30.26 | 728,929 | -0.23(-0.76%) |
May 02, 2011 | 30.49 | 30.51 | 30.45 | 30.50 | 196,096 | -0.07(-0.23%) |
Apr 29, 2011 | 30.47 | 30.63 | 30.45 | 30.57 | 573,649 | +0.13(+0.44%) |
Apr 28, 2011 | 30.19 | 30.45 | 30.19 | 30.43 | 417,319 | +0.12(+0.40%) |
Apr 27, 2011 | 29.97 | 30.36 | 29.78 | 30.31 | 902,938 | +0.53(+1.79%) |
Apr 26, 2011 | 29.58 | 29.83 | 29.56 | 29.78 | 451,360 | +0.29(+0.98%) |
Apr 25, 2011 | 29.51 | 29.56 | 29.38 | 29.49 | 201,393 | +0.05(+0.16%) |
Apr 21, 2011 | 29.54 | 29.56 | 29.37 | 29.44 | 238,800 | +0.20(+0.69%) |
Apr 20, 2011 | 29.13 | 29.31 | 29.13 | 29.24 | 204,011 | +0.78(+2.72%) |
Apr 19, 2011 | 28.36 | 28.50 | 28.29 | 28.46 | 207,390 | +0.24(+0.86%) |
Apr 18, 2011 | 28.23 | 28.29 | 27.85 | 28.22 | 327,077 | -0.73(-2.52%) |
Apr 15, 2011 | 28.88 | 28.99 | 28.77 | 28.95 | 356,392 | -0.07(-0.23%) |
Apr 14, 2011 | 28.75 | 29.06 | 28.66 | 29.02 | 271,465 | +0.10(+0.35%) |
Apr 13, 2011 | 29.14 | 29.18 | 28.85 | 28.91 | 170,480 | +0.03(+0.09%) |
Apr 12, 2011 | 29.04 | 29.08 | 28.75 | 28.89 | 178,828 | -0.28(-0.97%) |
Apr 11, 2011 | 29.28 | 29.35 | 29.13 | 29.17 | 168,541 | -0.04(-0.14%) |
Apr 08, 2011 | 29.27 | 29.31 | 29.10 | 29.21 | 475,995 | +0.23(+0.79%) |
Apr 07, 2011 | 29.00 | 29.13 | 28.85 | 28.98 | 214,617 | -0.11(-0.37%) |
Apr 06, 2011 | 28.94 | 29.11 | 28.94 | 29.09 | 453,773 | +0.33(+1.15%) |
Apr 05, 2011 | 28.51 | 28.83 | 28.51 | 28.76 | 262,039 | +0.07(+0.26%) |
Apr 04, 2011 | 28.69 | 28.77 | 28.60 | 28.69 | 278,177 | +0.16(+0.54%) |
Apr 01, 2011 | 28.27 | 28.61 | 28.17 | 28.53 | 327,591 | +0.34(+1.20%) |
Mar 31, 2011 | 28.19 | 28.37 | 28.10 | 28.19 | 556,297 | -0.16(-0.55%) |
Mar 30, 2011 | 28.35 | 28.35 | 28.35 | 28.35 | 192,897 | +0.28(+1.01%) |
Mar 29, 2011 | 27.85 | 28.09 | 27.77 | 28.07 | 320,291 | +0.11(+0.41%) |
Mar 28, 2011 | 27.94 | 28.13 | 27.93 | 27.95 | 256,064 | +0.02(+0.07%) |
Mar 25, 2011 | 28.06 | 28.15 | 27.91 | 27.93 | 320,667 | -0.25(-0.89%) |
Mar 24, 2011 | 27.95 | 28.21 | 27.90 | 28.18 | 279,588 | +0.42(+1.51%) |
Mar 23, 2011 | 27.58 | 27.84 | 27.51 | 27.76 | 375,496 | +0.02(+0.07%) |
Mar 22, 2011 | 27.86 | 27.88 | 27.66 | 27.74 | 350,322 | -0.07(-0.27%) |
Mar 21, 2011 | 27.75 | 27.90 | 27.74 | 27.82 | 277,556 | +0.67(+2.46%) |
Mar 18, 2011 | 27.39 | 27.40 | 27.09 | 27.15 | 598,991 | +0.29(+1.08%) |
Mar 17, 2011 | 26.87 | 26.97 | 26.72 | 26.86 | 2,085,333 | +0.91(+3.51%) |
Mar 16, 2011 | 26.62 | 26.73 | 25.70 | 25.95 | 1,021,766 | -0.82(-3.07%) |
Mar 15, 2011 | 26.60 | 27.47 | 26.58 | 26.77 | 2,972,084 | -0.69(-2.53%) |
Mar 14, 2011 | 27.43 | 27.53 | 27.26 | 27.47 | 710,174 | -0.13(-0.46%) |
Mar 11, 2011 | 27.35 | 27.67 | 27.35 | 27.59 | 444,614 | +0.11(+0.39%) |
Mar 10, 2011 | 27.68 | 27.68 | 27.40 | 27.49 | 377,733 | -0.65(-2.30%) |
Mar 09, 2011 | 28.15 | 28.24 | 28.06 | 28.13 | 308,472 | +0.02(+0.07%) |
Mar 08, 2011 | 28.00 | 28.23 | 27.85 | 28.11 | 1,231,689 | -0.01(-0.02%) |
Mar 07, 2011 | 28.53 | 28.60 | 28.02 | 28.12 | 527,644 | -0.23(-0.81%) |
Mar 04, 2011 | 28.59 | 28.62 | 28.13 | 28.35 | 266,600 | -0.24(-0.85%) |
Mar 03, 2011 | 28.52 | 28.69 | 28.38 | 28.59 | 302,848 | +0.36(+1.29%) |
Mar 02, 2011 | 28.16 | 28.40 | 28.10 | 28.23 | 462,008 | +0.19(+0.67%) |