Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.27 | 27.41 | 27.21 | 27.33 | 1,867,741 | +0.03(+0.11%) |
May 23, 2011 | 27.28 | 27.37 | 27.14 | 27.30 | 427,652 | -0.35(-1.25%) |
May 20, 2011 | 27.59 | 27.80 | 27.45 | 27.64 | 395,566 | +0.08(+0.28%) |
May 19, 2011 | 27.42 | 27.61 | 27.30 | 27.57 | 427,151 | +0.51(+1.90%) |
May 18, 2011 | 26.88 | 27.11 | 26.82 | 27.05 | 731,910 | +0.11(+0.42%) |
May 17, 2011 | 26.88 | 27.08 | 26.77 | 26.94 | 568,184 | -0.08(-0.30%) |
May 16, 2011 | 26.92 | 27.12 | 26.88 | 27.02 | 591,606 | -0.17(-0.61%) |
May 13, 2011 | 27.18 | 27.24 | 27.05 | 27.19 | 631,219 | -0.26(-0.93%) |
May 12, 2011 | 27.21 | 27.49 | 27.14 | 27.44 | 379,795 | -0.03(-0.11%) |
May 11, 2011 | 27.69 | 27.72 | 27.32 | 27.47 | 585,091 | -0.12(-0.45%) |
May 10, 2011 | 27.42 | 27.60 | 27.36 | 27.60 | 567,679 | +0.43(+1.57%) |
May 09, 2011 | 27.02 | 27.18 | 26.88 | 27.17 | 310,824 | +0.05(+0.17%) |
May 06, 2011 | 27.36 | 27.47 | 26.99 | 27.13 | 628,125 | +0.00(+0.00%) |
May 05, 2011 | 27.39 | 27.45 | 27.10 | 27.13 | 716,842 | -0.05(-0.19%) |
May 04, 2011 | 27.23 | 27.30 | 27.07 | 27.18 | 1,773,698 | -0.00(-0.01%) |
May 03, 2011 | 27.03 | 27.40 | 27.00 | 27.18 | 1,280,220 | -0.05(-0.18%) |
May 02, 2011 | 27.20 | 27.25 | 27.18 | 27.23 | 238,083 | -0.02(-0.08%) |
Apr 29, 2011 | 27.24 | 27.42 | 27.10 | 27.25 | 631,148 | +0.08(+0.28%) |
Apr 28, 2011 | 26.94 | 27.18 | 26.92 | 27.18 | 2,237,301 | -0.09(-0.34%) |
Apr 27, 2011 | 27.05 | 27.31 | 26.97 | 27.27 | 655,292 | +0.34(+1.26%) |
Apr 26, 2011 | 26.86 | 27.05 | 26.83 | 26.93 | 639,122 | +0.23(+0.86%) |
Apr 25, 2011 | 26.53 | 26.70 | 26.51 | 26.70 | 474,234 | +0.18(+0.68%) |
Apr 21, 2011 | 26.54 | 26.71 | 26.42 | 26.52 | 531,043 | +0.08(+0.32%) |
Apr 20, 2011 | 26.54 | 26.60 | 26.37 | 26.44 | 653,188 | +0.36(+1.36%) |
Apr 19, 2011 | 25.98 | 26.10 | 25.87 | 26.08 | 688,076 | +0.44(+1.71%) |
Apr 18, 2011 | 25.74 | 25.74 | 25.38 | 25.64 | 444,003 | -0.42(-1.60%) |
Apr 15, 2011 | 26.04 | 26.12 | 25.95 | 26.06 | 406,871 | +0.19(+0.74%) |
Apr 14, 2011 | 25.72 | 25.95 | 25.67 | 25.87 | 410,111 | +0.19(+0.75%) |
Apr 13, 2011 | 25.74 | 25.74 | 25.53 | 25.68 | 491,788 | +0.34(+1.34%) |
Apr 12, 2011 | 25.44 | 25.49 | 25.26 | 25.34 | 974,761 | +0.00(+0.01%) |
Apr 11, 2011 | 25.43 | 25.51 | 25.30 | 25.33 | 816,416 | -0.25(-0.98%) |
Apr 08, 2011 | 25.57 | 25.61 | 25.42 | 25.58 | 420,267 | +0.16(+0.62%) |
Apr 07, 2011 | 25.44 | 25.50 | 25.31 | 25.43 | 1,140,795 | -0.41(-1.58%) |
Apr 06, 2011 | 25.85 | 25.93 | 25.71 | 25.83 | 1,149,177 | +0.00(+0.01%) |
Apr 05, 2011 | 25.80 | 25.89 | 25.72 | 25.83 | 641,534 | +0.31(+1.21%) |
Apr 04, 2011 | 25.60 | 25.61 | 25.40 | 25.52 | 1,899,503 | +0.18(+0.69%) |
Apr 01, 2011 | 25.19 | 25.47 | 25.07 | 25.35 | 1,117,001 | +0.32(+1.28%) |
Mar 31, 2011 | 25.25 | 25.34 | 25.02 | 25.02 | 880,805 | -0.22(-0.86%) |
Mar 30, 2011 | 24.91 | 25.24 | 24.91 | 25.24 | 993,182 | +0.66(+2.68%) |
Mar 29, 2011 | 24.55 | 24.59 | 24.33 | 24.58 | 1,232,764 | +0.48(+1.99%) |
Mar 28, 2011 | 24.14 | 24.17 | 24.02 | 24.10 | 1,281,462 | -0.04(-0.18%) |
Mar 25, 2011 | 24.15 | 24.30 | 24.10 | 24.15 | 1,191,960 | -0.13(-0.55%) |
Mar 24, 2011 | 24.08 | 24.33 | 24.02 | 24.28 | 931,403 | -0.06(-0.24%) |
Mar 23, 2011 | 23.77 | 24.34 | 23.71 | 24.34 | 1,013,096 | +0.32(+1.33%) |
Mar 22, 2011 | 23.82 | 24.08 | 23.82 | 24.02 | 1,057,267 | +0.14(+0.58%) |
Mar 21, 2011 | 23.81 | 23.88 | 23.79 | 23.88 | 1,241,528 | +0.29(+1.23%) |
Mar 18, 2011 | 23.60 | 23.73 | 23.50 | 23.59 | 1,149,634 | +0.20(+0.86%) |
Mar 17, 2011 | 23.00 | 23.43 | 22.92 | 23.39 | 2,637,651 | +0.59(+2.59%) |
Mar 16, 2011 | 23.29 | 23.33 | 22.70 | 22.80 | 1,591,818 | -0.72(-3.07%) |
Mar 15, 2011 | 24.00 | 23.53 | 23.32 | 23.52 | 1,582,031 | -0.48(-2.01%) |
Mar 14, 2011 | 23.76 | 24.01 | 23.76 | 24.00 | 635,048 | -0.09(-0.38%) |
Mar 11, 2011 | 23.94 | 24.22 | 23.89 | 24.10 | 423,374 | -0.13(-0.52%) |
Mar 10, 2011 | 24.21 | 24.32 | 24.09 | 24.22 | 903,932 | -0.47(-1.91%) |
Mar 09, 2011 | 24.52 | 24.78 | 24.46 | 24.70 | 1,499,334 | -0.61(-2.43%) |
Mar 08, 2011 | 25.09 | 25.33 | 24.96 | 25.31 | 983,205 | +0.25(+1.01%) |
Mar 07, 2011 | 25.23 | 25.29 | 24.93 | 25.06 | 783,780 | -0.20(-0.78%) |
Mar 04, 2011 | 25.29 | 25.35 | 25.05 | 25.26 | 420,493 | -0.09(-0.37%) |
Mar 03, 2011 | 25.32 | 25.42 | 25.27 | 25.35 | 460,651 | +0.41(+1.66%) |
Mar 02, 2011 | 24.94 | 25.19 | 24.89 | 24.93 | 438,358 | -0.05(-0.21%) |