Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.38 | 25.46 | 24.83 | 24.90 | 2,648,559 | -0.46(-1.81%) |
May 23, 2011 | 25.10 | 25.49 | 25.03 | 25.36 | 4,397,360 | +0.11(+0.45%) |
May 20, 2011 | 25.28 | 25.83 | 25.10 | 25.25 | 5,193,513 | -0.17(-0.65%) |
May 19, 2011 | 25.86 | 26.09 | 25.06 | 25.41 | 20,241,008 | -2.99(-10.52%) |
May 18, 2011 | 28.45 | 28.45 | 28.05 | 28.40 | 2,747,019 | -0.09(-0.32%) |
May 17, 2011 | 28.81 | 28.98 | 28.46 | 28.49 | 1,714,808 | -0.12(-0.42%) |
May 16, 2011 | 28.90 | 28.90 | 28.59 | 28.61 | 1,660,036 | -0.38(-1.32%) |
May 13, 2011 | 28.90 | 29.26 | 28.69 | 28.99 | 3,030,472 | +0.11(+0.36%) |
May 12, 2011 | 29.16 | 29.43 | 28.00 | 28.89 | 6,566,153 | -0.27(-0.93%) |
May 11, 2011 | 29.57 | 29.72 | 29.11 | 29.16 | 3,593,187 | -0.53(-1.77%) |
May 10, 2011 | 29.60 | 29.86 | 29.36 | 29.69 | 2,965,198 | +0.08(+0.25%) |
May 09, 2011 | 29.53 | 29.65 | 29.17 | 29.61 | 1,801,072 | +0.03(+0.10%) |
May 06, 2011 | 29.81 | 29.90 | 29.29 | 29.58 | 3,637,824 | -0.04(-0.13%) |
May 05, 2011 | 30.30 | 30.45 | 29.22 | 29.62 | 3,834,268 | -0.94(-3.08%) |
May 04, 2011 | 30.93 | 30.93 | 30.16 | 30.56 | 1,925,161 | -0.44(-1.41%) |
May 03, 2011 | 30.97 | 31.15 | 30.75 | 31.00 | 1,416,048 | -0.08(-0.24%) |
May 02, 2011 | 31.07 | 31.11 | 31.06 | 31.07 | 1,564,926 | +0.14(+0.44%) |
Apr 29, 2011 | 30.73 | 31.17 | 30.69 | 30.94 | 1,801,010 | +0.26(+0.83%) |
Apr 28, 2011 | 30.60 | 30.90 | 30.53 | 30.68 | 2,175,299 | +0.02(+0.05%) |
Apr 27, 2011 | 30.72 | 30.95 | 30.58 | 30.66 | 2,177,650 | -0.03(-0.10%) |
Apr 26, 2011 | 31.05 | 31.15 | 30.64 | 30.69 | 2,085,247 | -0.11(-0.34%) |
Apr 25, 2011 | 31.16 | 31.21 | 30.76 | 30.80 | 2,329,272 | -0.42(-1.35%) |
Apr 21, 2011 | 31.70 | 31.70 | 31.21 | 31.22 | 2,310,068 | -0.44(-1.40%) |
Apr 20, 2011 | 31.87 | 32.00 | 31.54 | 31.67 | 1,850,152 | +0.06(+0.19%) |
Apr 19, 2011 | 32.18 | 32.21 | 31.33 | 31.61 | 4,421,286 | -0.56(-1.73%) |
Apr 18, 2011 | 32.52 | 32.53 | 32.07 | 32.16 | 2,153,763 | -0.59(-1.81%) |
Apr 15, 2011 | 32.96 | 33.10 | 32.64 | 32.76 | 1,796,418 | -0.11(-0.34%) |
Apr 14, 2011 | 32.62 | 32.91 | 32.46 | 32.87 | 1,235,978 | +0.11(+0.32%) |
Apr 13, 2011 | 32.59 | 32.90 | 32.21 | 32.76 | 1,487,761 | +0.23(+0.69%) |
Apr 12, 2011 | 32.59 | 32.80 | 32.35 | 32.54 | 1,179,166 | -0.16(-0.48%) |
Apr 11, 2011 | 32.96 | 33.10 | 32.69 | 32.70 | 1,153,340 | -0.21(-0.64%) |
Apr 08, 2011 | 32.95 | 33.06 | 32.67 | 32.91 | 1,891,698 | -0.02(-0.05%) |
Apr 07, 2011 | 32.88 | 33.09 | 32.72 | 32.92 | 2,730,784 | +0.08(+0.23%) |
Apr 06, 2011 | 33.20 | 33.41 | 32.78 | 32.85 | 1,707,272 | -0.29(-0.89%) |
Apr 05, 2011 | 32.85 | 33.44 | 32.85 | 33.14 | 1,954,183 | +0.18(+0.55%) |
Apr 04, 2011 | 32.95 | 33.07 | 32.72 | 32.96 | 1,102,363 | +0.09(+0.27%) |
Apr 01, 2011 | 32.72 | 33.01 | 32.49 | 32.87 | 1,174,852 | +0.19(+0.58%) |
Mar 31, 2011 | 32.80 | 32.85 | 32.36 | 32.68 | 1,465,167 | -0.12(-0.37%) |
Mar 30, 2011 | 32.61 | 32.82 | 32.44 | 32.80 | 1,604,217 | +0.38(+1.16%) |
Mar 29, 2011 | 32.45 | 32.88 | 32.04 | 32.43 | 2,996,071 | -0.08(-0.25%) |
Mar 28, 2011 | 32.67 | 32.95 | 32.33 | 32.51 | 1,231,305 | -0.26(-0.80%) |
Mar 25, 2011 | 32.75 | 33.01 | 32.52 | 32.77 | 1,475,875 | +0.05(+0.16%) |
Mar 24, 2011 | 32.43 | 32.86 | 32.32 | 32.72 | 1,922,956 | +0.46(+1.42%) |
Mar 23, 2011 | 31.76 | 32.43 | 31.57 | 32.26 | 3,048,537 | +0.44(+1.40%) |
Mar 22, 2011 | 31.53 | 32.34 | 31.06 | 31.82 | 2,989,882 | +0.40(+1.27%) |
Mar 21, 2011 | 31.34 | 31.50 | 31.32 | 31.42 | 2,049,833 | +0.49(+1.58%) |
Mar 18, 2011 | 31.61 | 31.90 | 30.93 | 30.93 | 4,318,816 | -0.50(-1.60%) |
Mar 17, 2011 | 32.11 | 32.11 | 31.35 | 31.43 | 2,560,429 | -0.50(-1.58%) |
Mar 16, 2011 | 31.48 | 32.24 | 31.36 | 31.94 | 3,042,882 | +0.36(+1.14%) |
Mar 15, 2011 | 31.36 | 32.17 | 31.34 | 31.57 | 2,196,830 | -0.59(-1.85%) |
Mar 14, 2011 | 32.07 | 32.23 | 31.59 | 32.17 | 2,118,272 | -0.23(-0.70%) |
Mar 11, 2011 | 31.93 | 32.64 | 31.91 | 32.40 | 3,391,597 | +0.83(+2.62%) |
Mar 10, 2011 | 31.33 | 31.77 | 31.15 | 31.57 | 1,154,209 | -0.05(-0.17%) |
Mar 09, 2011 | 31.48 | 31.87 | 31.33 | 31.62 | 923,770 | +0.13(+0.41%) |
Mar 08, 2011 | 30.99 | 31.67 | 30.94 | 31.49 | 1,737,820 | +0.57(+1.85%) |
Mar 07, 2011 | 30.97 | 31.33 | 30.84 | 30.92 | 2,127,185 | +0.07(+0.22%) |
Mar 04, 2011 | 30.93 | 31.56 | 30.70 | 30.85 | 3,301,219 | -0.25(-0.80%) |
Mar 03, 2011 | 31.27 | 31.70 | 30.34 | 31.10 | 4,367,830 | +1.08(+3.61%) |
Mar 02, 2011 | 30.47 | 30.47 | 29.93 | 30.02 | 3,853,471 | -0.56(-1.82%) |