Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.74 | 26.59 | 25.68 | 26.32 | 2,048,372 | +0.85(+3.33%) |
May 23, 2011 | 25.59 | 26.09 | 25.27 | 25.47 | 1,164,540 | -0.36(-1.38%) |
May 20, 2011 | 25.51 | 26.22 | 25.00 | 25.82 | 1,970,604 | +0.14(+0.55%) |
May 19, 2011 | 26.33 | 26.33 | 25.32 | 25.68 | 1,986,865 | -0.27(-1.03%) |
May 18, 2011 | 25.79 | 26.21 | 25.63 | 25.95 | 1,974,024 | +0.40(+1.55%) |
May 17, 2011 | 25.20 | 25.75 | 24.55 | 25.56 | 2,365,718 | +0.13(+0.50%) |
May 16, 2011 | 25.52 | 26.32 | 25.33 | 25.43 | 1,998,701 | +0.03(+0.12%) |
May 13, 2011 | 25.68 | 26.03 | 24.97 | 25.40 | 1,965,637 | -0.14(-0.56%) |
May 12, 2011 | 25.13 | 26.13 | 24.82 | 25.54 | 3,329,040 | -0.08(-0.31%) |
May 11, 2011 | 26.59 | 26.78 | 25.22 | 25.62 | 2,940,584 | -1.03(-3.86%) |
May 10, 2011 | 27.27 | 27.31 | 26.56 | 26.65 | 1,728,122 | -0.52(-1.92%) |
May 09, 2011 | 26.76 | 27.27 | 26.36 | 27.17 | 1,956,909 | +0.87(+3.31%) |
May 06, 2011 | 26.32 | 27.20 | 26.13 | 26.30 | 2,657,898 | +0.22(+0.85%) |
May 05, 2011 | 26.78 | 27.81 | 25.71 | 26.08 | 5,573,243 | -1.27(-4.63%) |
May 04, 2011 | 26.92 | 27.61 | 26.28 | 27.35 | 4,243,832 | +0.55(+2.07%) |
May 03, 2011 | 27.11 | 27.58 | 26.53 | 26.79 | 4,680,798 | -0.53(-1.94%) |
May 02, 2011 | 27.27 | 28.48 | 27.08 | 27.32 | 3,562,229 | -1.28(-4.48%) |
Apr 29, 2011 | 28.69 | 28.87 | 28.11 | 28.60 | 2,679,938 | -0.14(-0.50%) |
Apr 28, 2011 | 29.47 | 29.79 | 28.64 | 28.75 | 2,429,246 | -0.55(-1.87%) |
Apr 27, 2011 | 28.44 | 29.45 | 27.64 | 29.29 | 3,103,504 | +1.11(+3.93%) |
Apr 26, 2011 | 28.30 | 28.39 | 27.67 | 28.18 | 3,221,772 | -0.21(-0.73%) |
Apr 25, 2011 | 29.44 | 30.17 | 28.24 | 28.39 | 3,722,973 | -1.24(-4.20%) |
Apr 21, 2011 | 30.03 | 30.16 | 29.14 | 29.63 | 2,279,318 | -0.17(-0.56%) |
Apr 20, 2011 | 29.43 | 30.38 | 29.41 | 29.80 | 2,932,937 | +0.87(+3.01%) |
Apr 19, 2011 | 29.68 | 29.84 | 28.64 | 28.93 | 3,915,942 | -0.74(-2.48%) |
Apr 18, 2011 | 30.04 | 30.09 | 28.67 | 29.67 | 3,480,927 | -0.48(-1.60%) |
Apr 15, 2011 | 30.10 | 30.64 | 29.31 | 30.15 | 5,625,471 | +0.57(+1.93%) |
Apr 14, 2011 | 32.57 | 33.41 | 28.96 | 29.58 | 17,278,162 | -2.96(-9.09%) |
Apr 13, 2011 | 32.20 | 32.79 | 32.01 | 32.54 | 2,929,927 | +0.71(+2.23%) |
Apr 12, 2011 | 32.39 | 32.90 | 31.52 | 31.83 | 3,600,820 | -0.60(-1.86%) |
Apr 11, 2011 | 34.02 | 34.02 | 31.95 | 32.43 | 4,936,072 | -1.35(-3.99%) |
Apr 08, 2011 | 31.88 | 34.10 | 31.47 | 33.78 | 7,303,778 | +2.62(+8.41%) |
Apr 07, 2011 | 31.10 | 31.68 | 30.93 | 31.15 | 2,766,910 | +0.12(+0.38%) |
Apr 06, 2011 | 31.96 | 32.20 | 30.73 | 31.04 | 3,409,149 | -0.69(-2.17%) |
Apr 05, 2011 | 30.54 | 31.75 | 30.26 | 31.72 | 3,170,910 | +1.12(+3.67%) |
Apr 04, 2011 | 29.67 | 30.64 | 29.61 | 30.60 | 2,331,369 | +1.35(+4.63%) |
Apr 01, 2011 | 29.18 | 29.65 | 28.63 | 29.25 | 1,895,029 | -0.16(-0.54%) |
Mar 31, 2011 | 29.57 | 29.83 | 29.17 | 29.40 | 1,902,693 | +0.09(+0.30%) |
Mar 30, 2011 | 29.32 | 29.50 | 28.94 | 29.32 | 1,746,833 | +0.55(+1.93%) |
Mar 29, 2011 | 28.52 | 29.35 | 28.20 | 28.76 | 1,463,840 | +0.15(+0.53%) |
Mar 28, 2011 | 29.22 | 29.42 | 28.58 | 28.61 | 1,983,196 | -0.85(-2.88%) |
Mar 25, 2011 | 29.78 | 30.25 | 29.40 | 29.46 | 2,118,769 | -0.13(-0.43%) |
Mar 24, 2011 | 30.09 | 30.48 | 29.40 | 29.59 | 3,780,880 | -0.12(-0.40%) |
Mar 23, 2011 | 28.30 | 29.81 | 28.23 | 29.71 | 2,161,747 | +1.55(+5.51%) |
Mar 22, 2011 | 28.30 | 28.51 | 27.80 | 28.15 | 1,507,012 | -0.33(-1.17%) |
Mar 21, 2011 | 28.53 | 28.64 | 27.96 | 28.49 | 1,532,079 | +0.99(+3.60%) |
Mar 18, 2011 | 27.22 | 27.92 | 27.00 | 27.50 | 3,172,149 | +0.64(+2.39%) |
Mar 17, 2011 | 26.76 | 27.30 | 26.59 | 26.85 | 1,721,619 | +0.21(+0.80%) |
Mar 16, 2011 | 27.40 | 27.69 | 26.30 | 26.64 | 2,410,697 | -0.64(-2.35%) |
Mar 15, 2011 | 26.38 | 27.52 | 26.02 | 27.28 | 3,000,043 | -0.55(-1.96%) |
Mar 14, 2011 | 28.19 | 28.41 | 27.48 | 27.83 | 1,922,192 | -0.65(-2.28%) |
Mar 11, 2011 | 27.29 | 28.87 | 27.08 | 28.48 | 2,373,109 | +0.53(+1.90%) |
Mar 10, 2011 | 28.67 | 28.82 | 27.64 | 27.95 | 3,752,086 | -1.41(-4.80%) |
Mar 09, 2011 | 30.85 | 31.00 | 29.36 | 29.36 | 3,226,608 | -1.39(-4.53%) |
Mar 08, 2011 | 30.45 | 30.84 | 29.19 | 30.75 | 2,802,197 | +0.19(+0.62%) |
Mar 07, 2011 | 31.72 | 32.14 | 30.42 | 30.56 | 3,482,128 | -0.76(-2.43%) |
Mar 04, 2011 | 30.90 | 31.57 | 30.81 | 31.32 | 2,270,003 | +0.87(+2.86%) |
Mar 03, 2011 | 31.06 | 31.12 | 30.20 | 30.45 | 2,926,536 | -1.01(-3.20%) |
Mar 02, 2011 | 31.88 | 32.03 | 31.08 | 31.46 | 1,904,700 | -0.14(-0.45%) |