Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.36 | 28.40 | 28.15 | 28.25 | 3,803,643 | -0.02(-0.06%) |
May 23, 2011 | 28.22 | 28.39 | 28.19 | 28.27 | 2,735,334 | -0.20(-0.70%) |
May 20, 2011 | 28.38 | 28.63 | 28.27 | 28.47 | 3,667,304 | +0.05(+0.17%) |
May 19, 2011 | 28.32 | 28.43 | 28.22 | 28.42 | 2,941,157 | +0.14(+0.48%) |
May 18, 2011 | 28.51 | 28.53 | 28.15 | 28.28 | 3,594,352 | -0.21(-0.75%) |
May 17, 2011 | 28.20 | 28.50 | 28.18 | 28.50 | 3,716,033 | +0.27(+0.96%) |
May 16, 2011 | 28.22 | 28.46 | 28.17 | 28.22 | 2,709,740 | -0.07(-0.25%) |
May 13, 2011 | 28.44 | 28.50 | 28.07 | 28.30 | 3,171,328 | -0.09(-0.33%) |
May 12, 2011 | 28.12 | 28.41 | 27.97 | 28.39 | 2,770,598 | +0.29(+1.05%) |
May 11, 2011 | 28.04 | 28.11 | 27.89 | 28.09 | 4,256,427 | +0.01(+0.02%) |
May 10, 2011 | 27.81 | 28.16 | 27.77 | 28.09 | 3,396,301 | +0.37(+1.34%) |
May 09, 2011 | 27.66 | 27.79 | 27.59 | 27.72 | 2,640,798 | +0.05(+0.19%) |
May 06, 2011 | 27.76 | 27.95 | 27.57 | 27.66 | 3,857,971 | +0.22(+0.82%) |
May 05, 2011 | 27.66 | 27.69 | 27.26 | 27.44 | 3,946,993 | -0.28(-1.02%) |
May 04, 2011 | 27.55 | 27.75 | 27.36 | 27.72 | 4,543,889 | +0.17(+0.62%) |
May 03, 2011 | 27.44 | 27.97 | 27.41 | 27.55 | 5,967,096 | +0.11(+0.41%) |
May 02, 2011 | 27.45 | 27.48 | 27.42 | 27.44 | 3,569,935 | +0.07(+0.26%) |
Apr 29, 2011 | 27.30 | 27.42 | 27.23 | 27.37 | 3,043,696 | +0.05(+0.19%) |
Apr 28, 2011 | 27.15 | 27.38 | 26.95 | 27.32 | 2,974,114 | +0.16(+0.59%) |
Apr 27, 2011 | 27.03 | 27.20 | 26.90 | 27.16 | 3,862,084 | +0.18(+0.68%) |
Apr 26, 2011 | 26.73 | 27.09 | 26.67 | 26.97 | 4,735,549 | +0.39(+1.46%) |
Apr 25, 2011 | 26.40 | 26.64 | 26.40 | 26.59 | 3,136,152 | +0.20(+0.76%) |
Apr 21, 2011 | 26.28 | 26.50 | 26.23 | 26.39 | 2,633,627 | +0.16(+0.61%) |
Apr 20, 2011 | 26.31 | 26.44 | 26.15 | 26.23 | 4,618,571 | +0.10(+0.38%) |
Apr 19, 2011 | 25.96 | 26.26 | 25.93 | 26.13 | 4,011,388 | +0.12(+0.48%) |
Apr 18, 2011 | 26.01 | 26.20 | 25.85 | 26.00 | 4,080,417 | -0.22(-0.83%) |
Apr 15, 2011 | 25.97 | 26.40 | 25.96 | 26.22 | 4,071,565 | +0.26(+1.00%) |
Apr 14, 2011 | 25.55 | 26.05 | 25.51 | 25.96 | 3,501,963 | +0.28(+1.10%) |
Apr 13, 2011 | 25.87 | 25.97 | 25.67 | 25.68 | 3,627,521 | -0.03(-0.11%) |
Apr 12, 2011 | 25.92 | 25.98 | 25.64 | 25.71 | 5,151,685 | -0.22(-0.86%) |
Apr 11, 2011 | 26.41 | 26.41 | 25.79 | 25.93 | 5,436,286 | -0.50(-1.87%) |
Apr 08, 2011 | 26.69 | 26.69 | 26.36 | 26.43 | 3,426,335 | -0.08(-0.29%) |
Apr 07, 2011 | 26.51 | 26.51 | 26.30 | 26.50 | 3,396,288 | -0.05(-0.18%) |
Apr 06, 2011 | 26.44 | 26.60 | 26.34 | 26.55 | 2,988,663 | +0.15(+0.58%) |
Apr 05, 2011 | 26.41 | 26.67 | 26.34 | 26.40 | 3,770,450 | -0.09(-0.33%) |
Apr 04, 2011 | 26.41 | 26.49 | 26.36 | 26.49 | 2,394,434 | +0.13(+0.49%) |
Apr 01, 2011 | 26.38 | 26.47 | 26.30 | 26.36 | 4,249,570 | +0.00(+0.00%) |
Mar 31, 2011 | 26.56 | 26.66 | 26.30 | 26.36 | 3,969,852 | -0.28(-1.04%) |
Mar 30, 2011 | 26.63 | 26.63 | 26.63 | 26.63 | 3,151,578 | +0.37(+1.39%) |
Mar 29, 2011 | 26.08 | 26.39 | 26.01 | 26.27 | 3,800,565 | +0.19(+0.72%) |
Mar 28, 2011 | 26.24 | 26.39 | 26.04 | 26.08 | 3,432,794 | -0.18(-0.70%) |
Mar 25, 2011 | 26.24 | 26.36 | 26.13 | 26.26 | 2,627,682 | +0.08(+0.29%) |
Mar 24, 2011 | 26.16 | 26.30 | 25.96 | 26.18 | 3,581,884 | +0.19(+0.75%) |
Mar 23, 2011 | 26.09 | 26.22 | 25.84 | 25.99 | 3,823,361 | -0.21(-0.79%) |
Mar 22, 2011 | 26.31 | 26.46 | 26.14 | 26.20 | 5,513,564 | -0.04(-0.13%) |
Mar 21, 2011 | 26.26 | 26.33 | 26.22 | 26.23 | 3,630,201 | +0.42(+1.62%) |
Mar 18, 2011 | 25.86 | 26.05 | 25.78 | 25.81 | 5,912,906 | +0.10(+0.39%) |
Mar 17, 2011 | 26.05 | 26.08 | 25.30 | 25.71 | 6,357,248 | -0.06(-0.25%) |
Mar 16, 2011 | 26.38 | 26.39 | 25.62 | 25.78 | 7,929,644 | -0.60(-2.26%) |
Mar 15, 2011 | 26.33 | 26.54 | 26.26 | 26.37 | 6,809,148 | -0.25(-0.95%) |
Mar 14, 2011 | 26.61 | 26.70 | 26.38 | 26.63 | 5,763,187 | -0.21(-0.77%) |
Mar 11, 2011 | 26.82 | 27.12 | 26.68 | 26.83 | 7,465,554 | -0.09(-0.33%) |
Mar 10, 2011 | 27.12 | 27.22 | 26.89 | 26.92 | 5,264,176 | -0.40(-1.47%) |
Mar 09, 2011 | 27.12 | 27.45 | 27.12 | 27.32 | 4,749,516 | +0.12(+0.43%) |
Mar 08, 2011 | 26.88 | 27.38 | 26.85 | 27.20 | 5,116,636 | +0.42(+1.59%) |
Mar 07, 2011 | 26.87 | 27.04 | 26.74 | 26.78 | 4,885,189 | -0.07(-0.26%) |
Mar 04, 2011 | 26.87 | 26.90 | 26.59 | 26.85 | 4,404,838 | +0.01(+0.02%) |
Mar 03, 2011 | 26.61 | 26.92 | 26.49 | 26.84 | 3,697,949 | +0.44(+1.65%) |
Mar 02, 2011 | 26.53 | 26.74 | 26.26 | 26.41 | 4,754,992 | -0.17(-0.64%) |