Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.98 | 26.47 | 25.87 | 26.24 | 1,840,246 | +0.35(+1.37%) |
May 23, 2011 | 26.06 | 26.06 | 25.71 | 25.89 | 787,492 | -0.50(-1.88%) |
May 20, 2011 | 26.67 | 26.72 | 26.34 | 26.39 | 1,013,985 | -0.32(-1.20%) |
May 19, 2011 | 26.72 | 26.91 | 26.63 | 26.71 | 2,687,885 | +0.17(+0.63%) |
May 18, 2011 | 26.68 | 26.83 | 26.41 | 26.54 | 1,482,933 | +0.04(+0.16%) |
May 17, 2011 | 26.45 | 26.50 | 26.21 | 26.50 | 705,893 | +0.01(+0.03%) |
May 16, 2011 | 26.40 | 26.57 | 26.28 | 26.49 | 1,308,687 | -0.06(-0.22%) |
May 13, 2011 | 27.18 | 27.20 | 26.24 | 26.55 | 2,119,461 | -0.78(-2.87%) |
May 12, 2011 | 27.09 | 27.35 | 26.82 | 27.33 | 680,480 | +0.20(+0.75%) |
May 11, 2011 | 27.30 | 27.37 | 26.99 | 27.13 | 589,665 | -0.24(-0.89%) |
May 10, 2011 | 27.15 | 27.38 | 27.08 | 27.37 | 577,087 | +0.24(+0.87%) |
May 09, 2011 | 27.13 | 27.28 | 27.04 | 27.14 | 1,165,445 | -0.07(-0.25%) |
May 06, 2011 | 27.17 | 27.37 | 27.02 | 27.20 | 1,338,027 | +0.47(+1.76%) |
May 05, 2011 | 26.51 | 26.94 | 26.45 | 26.73 | 989,043 | +0.03(+0.09%) |
May 04, 2011 | 26.88 | 26.99 | 26.71 | 26.71 | 966,789 | -0.19(-0.72%) |
May 03, 2011 | 26.86 | 26.95 | 26.80 | 26.90 | 992,967 | -0.05(-0.19%) |
May 02, 2011 | 26.93 | 26.96 | 26.90 | 26.95 | 1,397,777 | +0.09(+0.34%) |
Apr 29, 2011 | 28.31 | 27.28 | 26.24 | 26.86 | 3,718,845 | -1.45(-5.12%) |
Apr 28, 2011 | 28.29 | 28.54 | 28.23 | 28.31 | 1,451,999 | -0.26(-0.91%) |
Apr 27, 2011 | 28.24 | 28.57 | 28.16 | 28.57 | 828,443 | +0.36(+1.28%) |
Apr 26, 2011 | 28.04 | 28.41 | 27.96 | 28.21 | 632,759 | +0.29(+1.03%) |
Apr 25, 2011 | 28.14 | 28.16 | 27.77 | 27.92 | 460,031 | -0.26(-0.93%) |
Apr 21, 2011 | 28.00 | 28.33 | 27.98 | 28.18 | 583,470 | +0.22(+0.78%) |
Apr 20, 2011 | 27.79 | 28.00 | 27.78 | 27.96 | 760,484 | +0.33(+1.19%) |
Apr 19, 2011 | 27.48 | 27.63 | 27.41 | 27.63 | 889,591 | +0.13(+0.46%) |
Apr 18, 2011 | 27.38 | 27.57 | 27.29 | 27.51 | 1,836,306 | +0.07(+0.25%) |
Apr 15, 2011 | 27.22 | 27.53 | 27.20 | 27.44 | 933,387 | +0.23(+0.84%) |
Apr 14, 2011 | 27.12 | 27.29 | 26.93 | 27.21 | 1,712,182 | +0.09(+0.34%) |
Apr 13, 2011 | 27.00 | 27.17 | 26.92 | 27.12 | 2,457,529 | +0.38(+1.42%) |
Apr 12, 2011 | 26.37 | 26.74 | 26.28 | 26.74 | 1,366,601 | +0.29(+1.08%) |
Apr 11, 2011 | 26.40 | 26.55 | 26.29 | 26.45 | 775,571 | +0.10(+0.38%) |
Apr 08, 2011 | 26.29 | 26.48 | 26.25 | 26.35 | 1,243,366 | +0.24(+0.94%) |
Apr 07, 2011 | 26.22 | 26.35 | 26.05 | 26.11 | 1,099,718 | -0.15(-0.58%) |
Apr 06, 2011 | 25.73 | 26.49 | 25.72 | 26.26 | 1,773,581 | +0.97(+3.83%) |
Apr 05, 2011 | 24.86 | 25.33 | 24.80 | 25.29 | 1,607,014 | +0.35(+1.38%) |
Apr 04, 2011 | 25.18 | 25.26 | 24.81 | 24.95 | 1,312,673 | -0.18(-0.70%) |
Apr 01, 2011 | 25.45 | 25.45 | 25.04 | 25.12 | 1,288,208 | -0.14(-0.57%) |
Mar 31, 2011 | 25.20 | 25.34 | 25.10 | 25.27 | 1,026,303 | +0.04(+0.17%) |
Mar 30, 2011 | 25.22 | 25.23 | 25.19 | 25.23 | 1,018,388 | -0.12(-0.47%) |
Mar 29, 2011 | 25.24 | 25.53 | 25.19 | 25.34 | 1,134,936 | +0.05(+0.20%) |
Mar 28, 2011 | 25.39 | 25.49 | 25.28 | 25.29 | 1,091,364 | -0.02(-0.07%) |
Mar 25, 2011 | 25.01 | 25.50 | 24.97 | 25.31 | 800,918 | +0.31(+1.25%) |
Mar 24, 2011 | 25.07 | 25.12 | 24.63 | 25.00 | 1,802,048 | -0.03(-0.13%) |
Mar 23, 2011 | 25.55 | 25.55 | 24.88 | 25.03 | 1,520,732 | -0.62(-2.43%) |
Mar 22, 2011 | 25.65 | 25.81 | 25.60 | 25.65 | 786,562 | -0.06(-0.23%) |
Mar 21, 2011 | 25.95 | 25.96 | 25.65 | 25.71 | 857,006 | +0.38(+1.50%) |
Mar 18, 2011 | 25.53 | 25.78 | 25.27 | 25.33 | 1,206,560 | -0.08(-0.33%) |
Mar 17, 2011 | 25.47 | 25.59 | 25.33 | 25.42 | 1,193,306 | +0.24(+0.97%) |
Mar 16, 2011 | 25.25 | 25.43 | 25.09 | 25.17 | 1,274,755 | -0.15(-0.60%) |
Mar 15, 2011 | 25.27 | 25.46 | 25.26 | 25.33 | 966,279 | -0.47(-1.83%) |
Mar 14, 2011 | 26.03 | 26.19 | 25.71 | 25.80 | 806,684 | -0.43(-1.64%) |
Mar 11, 2011 | 26.01 | 26.31 | 25.87 | 26.23 | 636,203 | +0.15(+0.58%) |
Mar 10, 2011 | 26.17 | 26.26 | 25.94 | 26.08 | 807,532 | -0.40(-1.53%) |
Mar 09, 2011 | 26.67 | 26.82 | 26.35 | 26.48 | 1,279,081 | -0.60(-2.21%) |
Mar 08, 2011 | 26.83 | 27.15 | 26.56 | 27.08 | 855,359 | +0.30(+1.13%) |
Mar 07, 2011 | 26.97 | 27.04 | 26.70 | 26.77 | 1,272,255 | -0.13(-0.47%) |
Mar 04, 2011 | 27.23 | 27.26 | 26.74 | 26.90 | 962,310 | -0.50(-1.81%) |
Mar 03, 2011 | 26.87 | 27.47 | 26.83 | 27.40 | 983,987 | +0.73(+2.75%) |
Mar 02, 2011 | 26.40 | 26.84 | 26.29 | 26.67 | 1,122,287 | +0.16(+0.60%) |