Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.54 | 27.62 | 27.28 | 27.42 | 1,521,974 | -0.02(-0.06%) |
May 23, 2011 | 27.45 | 27.56 | 27.36 | 27.44 | 737,975 | -0.36(-1.28%) |
May 20, 2011 | 27.86 | 28.05 | 27.73 | 27.80 | 1,012,584 | -0.16(-0.58%) |
May 19, 2011 | 27.78 | 27.98 | 27.74 | 27.96 | 1,102,690 | +0.24(+0.88%) |
May 18, 2011 | 27.47 | 27.89 | 27.26 | 27.71 | 1,230,413 | +0.28(+1.01%) |
May 17, 2011 | 27.14 | 27.50 | 27.06 | 27.43 | 1,474,103 | +0.24(+0.88%) |
May 16, 2011 | 27.13 | 27.37 | 27.06 | 27.19 | 1,096,282 | -0.03(-0.11%) |
May 13, 2011 | 27.39 | 27.45 | 27.03 | 27.23 | 991,617 | -0.21(-0.78%) |
May 12, 2011 | 27.38 | 27.64 | 27.08 | 27.44 | 1,494,775 | -0.07(-0.27%) |
May 11, 2011 | 27.82 | 27.86 | 27.34 | 27.51 | 1,173,996 | -0.27(-0.97%) |
May 10, 2011 | 27.58 | 27.86 | 27.35 | 27.78 | 1,491,563 | +0.33(+1.19%) |
May 09, 2011 | 27.23 | 27.51 | 27.04 | 27.46 | 1,929,208 | +0.27(+0.99%) |
May 06, 2011 | 27.49 | 27.57 | 27.02 | 27.19 | 3,604,307 | +0.01(+0.03%) |
May 05, 2011 | 27.41 | 27.42 | 27.04 | 27.18 | 2,006,101 | -0.50(-1.81%) |
May 04, 2011 | 28.06 | 28.06 | 27.58 | 27.68 | 1,548,260 | -0.39(-1.39%) |
May 03, 2011 | 28.31 | 28.41 | 27.87 | 28.07 | 1,539,899 | -0.24(-0.86%) |
May 02, 2011 | 28.36 | 28.37 | 28.28 | 28.31 | 1,735,715 | -0.23(-0.82%) |
Apr 29, 2011 | 28.38 | 28.56 | 28.34 | 28.55 | 1,095,829 | +0.13(+0.47%) |
Apr 28, 2011 | 28.31 | 28.57 | 28.18 | 28.41 | 1,372,535 | +0.42(+1.50%) |
Apr 27, 2011 | 28.36 | 28.36 | 27.77 | 27.99 | 1,425,608 | -0.22(-0.77%) |
Apr 26, 2011 | 28.10 | 28.30 | 28.10 | 28.21 | 1,237,752 | +0.16(+0.56%) |
Apr 25, 2011 | 28.12 | 28.14 | 27.98 | 28.05 | 885,352 | +0.08(+0.27%) |
Apr 21, 2011 | 27.87 | 28.07 | 27.74 | 27.98 | 1,119,502 | +0.29(+1.03%) |
Apr 20, 2011 | 27.71 | 27.76 | 27.61 | 27.69 | 1,105,457 | +0.21(+0.77%) |
Apr 19, 2011 | 27.54 | 27.58 | 27.40 | 27.48 | 940,668 | +0.13(+0.48%) |
Apr 18, 2011 | 27.47 | 27.47 | 26.96 | 27.35 | 3,782,651 | -0.11(-0.40%) |
Apr 15, 2011 | 27.40 | 27.56 | 27.32 | 27.46 | 1,056,418 | -0.03(-0.12%) |
Apr 14, 2011 | 27.34 | 27.56 | 27.22 | 27.49 | 1,270,507 | +0.09(+0.31%) |
Apr 13, 2011 | 27.53 | 27.55 | 27.27 | 27.41 | 1,388,470 | +0.04(+0.14%) |
Apr 12, 2011 | 27.47 | 27.47 | 27.12 | 27.37 | 1,797,084 | -0.26(-0.95%) |
Apr 11, 2011 | 27.78 | 27.82 | 27.57 | 27.63 | 2,112,772 | -0.16(-0.58%) |
Apr 08, 2011 | 27.99 | 28.05 | 27.64 | 27.79 | 1,057,172 | -0.02(-0.08%) |
Apr 07, 2011 | 28.08 | 28.15 | 27.77 | 27.81 | 2,653,658 | -0.26(-0.91%) |
Apr 06, 2011 | 28.21 | 28.23 | 28.00 | 28.07 | 2,428,717 | +0.06(+0.21%) |
Apr 05, 2011 | 28.01 | 28.14 | 27.91 | 28.01 | 1,464,300 | +0.02(+0.06%) |
Apr 04, 2011 | 28.13 | 28.16 | 27.88 | 27.99 | 1,364,779 | -0.10(-0.36%) |
Apr 01, 2011 | 27.85 | 28.20 | 27.81 | 28.10 | 1,527,545 | +0.44(+1.60%) |
Mar 31, 2011 | 27.51 | 27.77 | 27.51 | 27.65 | 2,051,795 | +0.09(+0.34%) |
Mar 30, 2011 | 27.41 | 27.61 | 27.40 | 27.56 | 1,700,847 | +0.29(+1.05%) |
Mar 29, 2011 | 27.05 | 27.32 | 27.05 | 27.27 | 1,490,069 | +0.25(+0.91%) |
Mar 28, 2011 | 27.06 | 27.30 | 27.03 | 27.03 | 1,222,645 | +0.08(+0.30%) |
Mar 25, 2011 | 27.25 | 27.30 | 26.95 | 26.95 | 2,070,578 | -0.28(-1.02%) |
Mar 24, 2011 | 27.28 | 27.48 | 27.19 | 27.22 | 1,324,958 | +0.03(+0.11%) |
Mar 23, 2011 | 27.05 | 27.25 | 26.92 | 27.19 | 1,354,745 | +0.11(+0.42%) |
Mar 22, 2011 | 27.15 | 27.30 | 27.07 | 27.08 | 1,744,529 | -0.05(-0.17%) |
Mar 21, 2011 | 27.21 | 27.25 | 27.06 | 27.12 | 1,919,268 | +0.43(+1.63%) |
Mar 18, 2011 | 26.89 | 26.92 | 26.65 | 26.69 | 2,207,650 | -0.04(-0.16%) |
Mar 17, 2011 | 26.68 | 26.76 | 26.46 | 26.73 | 1,756,725 | +0.40(+1.50%) |
Mar 16, 2011 | 26.53 | 26.69 | 26.07 | 26.34 | 3,199,927 | -0.30(-1.13%) |
Mar 15, 2011 | 26.54 | 26.77 | 26.52 | 26.64 | 2,915,828 | -0.46(-1.70%) |
Mar 14, 2011 | 26.76 | 27.12 | 26.75 | 27.10 | 2,089,859 | +0.18(+0.68%) |
Mar 11, 2011 | 26.69 | 27.03 | 26.67 | 26.92 | 2,163,118 | +0.01(+0.05%) |
Mar 10, 2011 | 27.18 | 27.27 | 26.83 | 26.90 | 1,925,875 | -0.49(-1.79%) |
Mar 09, 2011 | 27.39 | 27.57 | 27.27 | 27.39 | 2,327,433 | +0.05(+0.17%) |
Mar 08, 2011 | 26.92 | 27.41 | 26.78 | 27.35 | 2,917,740 | +0.50(+1.87%) |
Mar 07, 2011 | 27.12 | 27.18 | 26.67 | 26.84 | 2,615,146 | -0.21(-0.79%) |
Mar 04, 2011 | 27.12 | 27.15 | 26.89 | 27.06 | 2,160,808 | -0.03(-0.09%) |
Mar 03, 2011 | 27.14 | 27.27 | 26.97 | 27.08 | 2,517,779 | +0.10(+0.36%) |
Mar 02, 2011 | 27.00 | 27.13 | 26.93 | 26.98 | 3,194,315 | +0.02(+0.06%) |