Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.90 | 28.08 | 27.81 | 27.97 | 10,363,806 | +0.15(+0.53%) |
May 23, 2011 | 27.89 | 28.06 | 27.70 | 27.82 | 9,461,409 | -0.32(-1.12%) |
May 20, 2011 | 28.08 | 28.28 | 27.89 | 28.14 | 9,200,278 | -0.02(-0.08%) |
May 19, 2011 | 28.26 | 28.28 | 28.03 | 28.16 | 6,680,212 | -0.09(-0.31%) |
May 18, 2011 | 28.31 | 28.36 | 28.06 | 28.25 | 8,300,434 | -0.05(-0.18%) |
May 17, 2011 | 27.96 | 28.36 | 27.95 | 28.30 | 11,864,210 | +0.20(+0.70%) |
May 16, 2011 | 27.85 | 28.17 | 27.69 | 28.10 | 9,186,068 | +0.16(+0.58%) |
May 13, 2011 | 27.95 | 28.03 | 27.73 | 27.94 | 9,085,809 | -0.04(-0.16%) |
May 12, 2011 | 27.68 | 28.00 | 27.51 | 27.98 | 11,743,254 | +0.51(+1.84%) |
May 11, 2011 | 27.37 | 27.64 | 27.33 | 27.48 | 8,764,599 | +0.01(+0.03%) |
May 10, 2011 | 27.37 | 27.48 | 27.22 | 27.47 | 7,478,809 | +0.01(+0.03%) |
May 09, 2011 | 27.16 | 27.58 | 27.10 | 27.46 | 10,711,146 | +0.34(+1.24%) |
May 06, 2011 | 27.08 | 27.32 | 27.01 | 27.12 | 11,644,138 | +0.17(+0.63%) |
May 05, 2011 | 26.48 | 26.96 | 26.18 | 26.96 | 16,422,204 | +0.49(+1.85%) |
May 04, 2011 | 26.79 | 27.00 | 26.41 | 26.47 | 13,840,532 | -0.29(-1.07%) |
May 03, 2011 | 26.38 | 26.93 | 26.38 | 26.75 | 12,607,263 | +0.26(+1.00%) |
May 02, 2011 | 26.52 | 26.54 | 26.44 | 26.49 | 11,012,534 | -0.05(-0.19%) |
Apr 29, 2011 | 26.53 | 26.65 | 26.41 | 26.54 | 6,698,541 | -0.02(-0.08%) |
Apr 28, 2011 | 26.56 | 26.61 | 26.39 | 26.56 | 11,074,485 | -0.09(-0.33%) |
Apr 27, 2011 | 26.49 | 26.73 | 26.41 | 26.65 | 10,905,347 | +0.21(+0.78%) |
Apr 26, 2011 | 26.48 | 26.84 | 26.44 | 26.44 | 12,724,670 | +0.05(+0.19%) |
Apr 25, 2011 | 26.43 | 26.44 | 26.33 | 26.39 | 5,306,732 | -0.14(-0.52%) |
Apr 21, 2011 | 26.55 | 26.63 | 26.47 | 26.53 | 6,294,947 | -0.03(-0.11%) |
Apr 20, 2011 | 26.46 | 26.60 | 26.36 | 26.56 | 8,912,421 | +0.33(+1.26%) |
Apr 19, 2011 | 25.93 | 26.24 | 25.79 | 26.23 | 7,956,967 | +0.26(+1.00%) |
Apr 18, 2011 | 25.93 | 26.12 | 25.80 | 25.97 | 9,500,947 | -0.22(-0.84%) |
Apr 15, 2011 | 26.20 | 26.38 | 26.03 | 26.19 | 14,676,326 | +0.19(+0.73%) |
Apr 14, 2011 | 25.97 | 26.33 | 25.89 | 26.00 | 12,925,689 | -0.01(-0.03%) |
Apr 13, 2011 | 26.25 | 26.43 | 25.87 | 26.01 | 10,463,562 | -0.36(-1.36%) |
Apr 12, 2011 | 26.22 | 26.38 | 26.02 | 26.36 | 14,809,949 | +0.05(+0.19%) |
Apr 11, 2011 | 26.29 | 26.62 | 26.25 | 26.31 | 9,905,752 | -0.14(-0.52%) |
Apr 08, 2011 | 26.40 | 26.95 | 26.30 | 26.45 | 19,307,544 | +0.55(+2.14%) |
Apr 07, 2011 | 25.99 | 26.13 | 25.77 | 25.90 | 9,917,050 | -0.21(-0.81%) |
Apr 06, 2011 | 25.84 | 26.39 | 25.76 | 26.11 | 24,961,752 | +0.55(+2.17%) |
Apr 05, 2011 | 25.38 | 25.70 | 25.33 | 25.55 | 9,582,845 | +0.17(+0.66%) |
Apr 04, 2011 | 25.42 | 25.55 | 25.21 | 25.39 | 10,430,320 | -0.14(-0.54%) |
Apr 01, 2011 | 25.01 | 25.53 | 24.98 | 25.53 | 13,607,199 | +0.47(+1.86%) |
Mar 31, 2011 | 24.50 | 25.06 | 24.48 | 25.06 | 15,740,510 | +0.50(+2.02%) |
Mar 30, 2011 | 24.82 | 24.87 | 24.51 | 24.56 | 10,303,017 | -0.12(-0.47%) |
Mar 29, 2011 | 24.50 | 24.69 | 24.37 | 24.68 | 9,544,430 | +0.14(+0.57%) |
Mar 28, 2011 | 24.84 | 24.95 | 24.54 | 24.54 | 9,674,348 | -0.20(-0.83%) |
Mar 25, 2011 | 24.89 | 24.91 | 24.69 | 24.74 | 8,271,262 | -0.08(-0.32%) |
Mar 24, 2011 | 24.69 | 24.96 | 24.49 | 24.82 | 12,827,991 | +0.26(+1.04%) |
Mar 23, 2011 | 24.44 | 24.60 | 24.34 | 24.57 | 9,966,989 | +0.18(+0.72%) |
Mar 22, 2011 | 24.44 | 24.57 | 24.25 | 24.39 | 11,771,447 | -0.23(-0.95%) |
Mar 21, 2011 | 24.81 | 24.83 | 24.57 | 24.63 | 10,179,994 | +0.09(+0.36%) |
Mar 18, 2011 | 24.49 | 24.72 | 24.33 | 24.54 | 17,197,930 | +0.46(+1.91%) |
Mar 17, 2011 | 24.29 | 24.44 | 23.96 | 24.08 | 11,904,509 | +0.07(+0.30%) |
Mar 16, 2011 | 24.08 | 24.21 | 23.73 | 24.01 | 23,797,898 | -0.18(-0.75%) |
Mar 15, 2011 | 24.15 | 24.47 | 24.12 | 24.19 | 16,049,763 | -0.28(-1.16%) |
Mar 14, 2011 | 24.73 | 24.80 | 24.26 | 24.47 | 13,191,350 | -0.35(-1.41%) |
Mar 11, 2011 | 24.67 | 24.90 | 24.55 | 24.82 | 11,129,987 | -0.02(-0.09%) |
Mar 10, 2011 | 24.73 | 25.00 | 24.57 | 24.85 | 15,008,968 | -0.03(-0.12%) |
Mar 09, 2011 | 24.37 | 25.01 | 24.36 | 24.88 | 17,950,544 | +0.52(+2.13%) |
Mar 08, 2011 | 24.04 | 24.49 | 24.04 | 24.36 | 9,576,364 | +0.39(+1.61%) |
Mar 07, 2011 | 24.21 | 24.33 | 23.91 | 23.97 | 9,627,715 | -0.13(-0.55%) |
Mar 04, 2011 | 24.39 | 24.63 | 23.93 | 24.10 | 13,489,850 | -0.34(-1.37%) |
Mar 03, 2011 | 24.11 | 24.65 | 24.06 | 24.44 | 14,753,231 | +0.52(+2.17%) |
Mar 02, 2011 | 24.08 | 24.34 | 23.90 | 23.92 | 12,910,539 | -0.25(-1.03%) |