Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.49 | 28.68 | 28.40 | 28.56 | 10,149,452 | +0.15(+0.53%) |
May 23, 2011 | 28.48 | 28.66 | 28.29 | 28.41 | 9,265,720 | -0.32(-1.12%) |
May 20, 2011 | 28.67 | 28.87 | 28.48 | 28.73 | 9,009,990 | -0.02(-0.08%) |
May 19, 2011 | 28.86 | 28.87 | 28.62 | 28.75 | 6,542,046 | -0.09(-0.31%) |
May 18, 2011 | 28.91 | 28.95 | 28.66 | 28.84 | 8,128,757 | -0.05(-0.18%) |
May 17, 2011 | 28.55 | 28.96 | 28.54 | 28.89 | 11,618,824 | +0.20(+0.70%) |
May 16, 2011 | 28.44 | 28.77 | 28.27 | 28.69 | 8,996,074 | +0.16(+0.58%) |
May 13, 2011 | 28.54 | 28.62 | 28.31 | 28.53 | 8,897,888 | -0.04(-0.16%) |
May 12, 2011 | 28.27 | 28.59 | 28.09 | 28.57 | 11,500,370 | +0.52(+1.84%) |
May 11, 2011 | 27.95 | 28.23 | 27.91 | 28.06 | 8,583,322 | +0.01(+0.03%) |
May 10, 2011 | 27.94 | 28.06 | 27.79 | 28.05 | 7,324,126 | +0.01(+0.03%) |
May 09, 2011 | 27.73 | 28.16 | 27.68 | 28.04 | 10,489,609 | +0.34(+1.24%) |
May 06, 2011 | 27.65 | 27.89 | 27.58 | 27.70 | 11,403,303 | +0.17(+0.63%) |
May 05, 2011 | 27.04 | 27.53 | 26.73 | 27.53 | 16,082,545 | +0.50(+1.86%) |
May 04, 2011 | 27.35 | 27.57 | 26.96 | 27.02 | 13,554,270 | -0.29(-1.07%) |
May 03, 2011 | 26.94 | 27.50 | 26.93 | 27.32 | 12,346,508 | +0.27(+1.00%) |
May 02, 2011 | 27.08 | 27.10 | 26.99 | 27.05 | 10,784,763 | -0.05(-0.19%) |
Apr 29, 2011 | 27.09 | 27.21 | 26.97 | 27.10 | 6,559,996 | -0.02(-0.08%) |
Apr 28, 2011 | 27.12 | 27.17 | 26.95 | 27.12 | 10,845,433 | -0.09(-0.33%) |
Apr 27, 2011 | 27.05 | 27.29 | 26.97 | 27.21 | 10,679,793 | +0.21(+0.78%) |
Apr 26, 2011 | 27.04 | 27.41 | 26.99 | 27.00 | 12,461,487 | +0.05(+0.19%) |
Apr 25, 2011 | 26.99 | 26.99 | 26.88 | 26.95 | 5,196,973 | -0.14(-0.52%) |
Apr 21, 2011 | 27.11 | 27.19 | 27.03 | 27.09 | 6,164,750 | -0.03(-0.11%) |
Apr 20, 2011 | 27.02 | 27.16 | 26.92 | 27.12 | 8,728,087 | +0.34(+1.26%) |
Apr 19, 2011 | 26.48 | 26.79 | 26.34 | 26.78 | 7,792,394 | +0.27(+1.00%) |
Apr 18, 2011 | 26.48 | 26.68 | 26.34 | 26.52 | 9,304,434 | -0.22(-0.84%) |
Apr 15, 2011 | 26.76 | 26.94 | 26.58 | 26.74 | 14,372,769 | +0.19(+0.73%) |
Apr 14, 2011 | 26.52 | 26.88 | 26.44 | 26.55 | 12,658,341 | -0.01(-0.03%) |
Apr 13, 2011 | 26.80 | 26.99 | 26.41 | 26.56 | 10,247,140 | -0.37(-1.36%) |
Apr 12, 2011 | 26.77 | 26.94 | 26.57 | 26.92 | 14,503,628 | +0.05(+0.19%) |
Apr 11, 2011 | 26.85 | 27.18 | 26.80 | 26.87 | 9,700,867 | -0.14(-0.52%) |
Apr 08, 2011 | 26.96 | 27.52 | 26.85 | 27.01 | 18,908,196 | +0.57(+2.14%) |
Apr 07, 2011 | 26.54 | 26.68 | 26.32 | 26.44 | 9,711,931 | -0.22(-0.81%) |
Apr 06, 2011 | 26.39 | 26.94 | 26.30 | 26.66 | 24,445,456 | +0.57(+2.17%) |
Apr 05, 2011 | 25.92 | 26.24 | 25.86 | 26.09 | 9,384,638 | +0.17(+0.66%) |
Apr 04, 2011 | 25.96 | 26.09 | 25.74 | 25.92 | 10,214,585 | -0.14(-0.54%) |
Apr 01, 2011 | 25.54 | 26.06 | 25.51 | 26.06 | 13,325,755 | +0.48(+1.86%) |
Mar 31, 2011 | 25.01 | 25.59 | 25.00 | 25.59 | 15,414,941 | +0.51(+2.02%) |
Mar 30, 2011 | 25.35 | 25.39 | 25.03 | 25.08 | 10,089,915 | -0.12(-0.47%) |
Mar 29, 2011 | 25.02 | 25.21 | 24.89 | 25.20 | 9,347,018 | +0.14(+0.57%) |
Mar 28, 2011 | 25.36 | 25.48 | 25.06 | 25.06 | 9,474,249 | -0.21(-0.83%) |
Mar 25, 2011 | 25.42 | 25.44 | 25.21 | 25.27 | 8,100,184 | -0.08(-0.32%) |
Mar 24, 2011 | 25.21 | 25.48 | 25.01 | 25.35 | 12,562,664 | +0.26(+1.04%) |
Mar 23, 2011 | 24.96 | 25.12 | 24.86 | 25.09 | 9,760,837 | +0.18(+0.72%) |
Mar 22, 2011 | 24.96 | 25.09 | 24.77 | 24.91 | 11,527,972 | -0.24(-0.95%) |
Mar 21, 2011 | 25.33 | 25.36 | 25.09 | 25.15 | 9,969,436 | +0.09(+0.36%) |
Mar 18, 2011 | 25.01 | 25.24 | 24.84 | 25.06 | 16,842,216 | +0.47(+1.91%) |
Mar 17, 2011 | 24.80 | 24.95 | 24.47 | 24.59 | 11,658,283 | +0.07(+0.30%) |
Mar 16, 2011 | 24.59 | 24.72 | 24.23 | 24.51 | 23,305,674 | -0.19(-0.75%) |
Mar 15, 2011 | 24.66 | 24.99 | 24.63 | 24.70 | 15,717,798 | -0.29(-1.16%) |
Mar 14, 2011 | 25.25 | 25.32 | 24.77 | 24.99 | 12,918,507 | -0.36(-1.41%) |
Mar 11, 2011 | 25.19 | 25.42 | 25.07 | 25.35 | 10,899,780 | -0.02(-0.09%) |
Mar 10, 2011 | 25.25 | 25.53 | 25.09 | 25.37 | 14,698,531 | -0.03(-0.12%) |
Mar 09, 2011 | 24.89 | 25.54 | 24.87 | 25.40 | 17,579,264 | +0.53(+2.13%) |
Mar 08, 2011 | 24.55 | 25.01 | 24.54 | 24.87 | 9,378,291 | +0.40(+1.61%) |
Mar 07, 2011 | 24.72 | 24.84 | 24.42 | 24.48 | 9,428,580 | -0.13(-0.55%) |
Mar 04, 2011 | 24.91 | 25.15 | 24.44 | 24.61 | 13,210,833 | -0.34(-1.37%) |
Mar 03, 2011 | 24.62 | 25.17 | 24.57 | 24.95 | 14,448,083 | +0.53(+2.17%) |
Mar 02, 2011 | 24.59 | 24.86 | 24.40 | 24.42 | 12,643,505 | -0.25(-1.03%) |