Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.18 | 29.36 | 29.12 | 29.15 | 3,057,435 | +0.02(+0.07%) |
May 23, 2011 | 29.14 | 29.34 | 29.00 | 29.13 | 2,687,480 | -0.34(-1.15%) |
May 20, 2011 | 29.46 | 29.77 | 29.32 | 29.47 | 2,690,061 | -0.13(-0.44%) |
May 19, 2011 | 29.35 | 29.75 | 29.17 | 29.60 | 2,845,176 | +0.40(+1.37%) |
May 18, 2011 | 28.90 | 29.21 | 28.67 | 29.20 | 2,293,862 | +0.44(+1.53%) |
May 17, 2011 | 28.56 | 28.86 | 28.35 | 28.76 | 2,318,678 | +0.13(+0.45%) |
May 16, 2011 | 28.84 | 28.95 | 28.59 | 28.63 | 2,531,740 | -0.33(-1.14%) |
May 13, 2011 | 28.71 | 29.18 | 28.71 | 28.96 | 3,131,401 | +0.16(+0.56%) |
May 12, 2011 | 28.81 | 28.85 | 28.49 | 28.80 | 6,502,517 | -0.05(-0.17%) |
May 11, 2011 | 28.52 | 28.86 | 28.52 | 28.85 | 3,747,298 | +0.13(+0.45%) |
May 10, 2011 | 28.01 | 28.72 | 27.96 | 28.72 | 3,279,151 | +0.75(+2.68%) |
May 09, 2011 | 27.65 | 28.01 | 27.49 | 27.97 | 2,326,376 | +0.36(+1.30%) |
May 06, 2011 | 27.79 | 28.03 | 27.26 | 27.61 | 6,115,275 | +0.17(+0.62%) |
May 05, 2011 | 28.07 | 28.16 | 27.32 | 27.44 | 4,882,577 | -0.81(-2.87%) |
May 04, 2011 | 28.50 | 28.61 | 28.12 | 28.25 | 2,715,200 | -0.29(-1.02%) |
May 03, 2011 | 28.75 | 28.85 | 28.47 | 28.54 | 3,099,249 | -0.35(-1.21%) |
May 02, 2011 | 28.80 | 28.94 | 28.79 | 28.89 | 4,556,848 | +0.48(+1.69%) |
Apr 29, 2011 | 27.86 | 28.46 | 27.86 | 28.41 | 3,436,892 | -0.04(-0.14%) |
Apr 28, 2011 | 28.50 | 28.86 | 28.33 | 28.45 | 2,890,045 | -0.06(-0.21%) |
Apr 27, 2011 | 28.36 | 28.56 | 28.22 | 28.51 | 2,800,832 | +0.23(+0.81%) |
Apr 26, 2011 | 28.59 | 28.60 | 28.19 | 28.28 | 2,730,036 | -0.27(-0.95%) |
Apr 25, 2011 | 28.52 | 28.65 | 28.34 | 28.55 | 1,543,809 | -0.06(-0.21%) |
Apr 21, 2011 | 28.42 | 28.74 | 28.31 | 28.61 | 2,277,574 | +0.30(+1.06%) |
Apr 20, 2011 | 28.16 | 28.31 | 28.01 | 28.31 | 2,543,741 | +0.44(+1.58%) |
Apr 19, 2011 | 27.49 | 27.98 | 27.41 | 27.87 | 3,126,776 | +0.37(+1.35%) |
Apr 18, 2011 | 27.84 | 27.95 | 27.41 | 27.50 | 2,622,817 | -0.67(-2.38%) |
Apr 15, 2011 | 28.05 | 28.17 | 27.89 | 28.17 | 2,175,394 | +0.22(+0.79%) |
Apr 14, 2011 | 27.70 | 28.04 | 27.70 | 27.95 | 2,942,469 | +0.11(+0.40%) |
Apr 13, 2011 | 27.68 | 27.90 | 27.59 | 27.84 | 2,188,637 | +0.22(+0.80%) |
Apr 12, 2011 | 27.51 | 27.75 | 27.42 | 27.62 | 1,787,673 | +0.00(+0.00%) |
Apr 11, 2011 | 27.44 | 27.71 | 27.34 | 27.62 | 2,617,343 | +0.13(+0.47%) |
Apr 08, 2011 | 27.59 | 27.68 | 27.37 | 27.49 | 1,583,570 | -0.08(-0.29%) |
Apr 07, 2011 | 27.54 | 27.64 | 27.27 | 27.57 | 1,298,776 | -0.02(-0.07%) |
Apr 06, 2011 | 27.81 | 27.86 | 27.42 | 27.59 | 1,898,121 | -0.13(-0.47%) |
Apr 05, 2011 | 27.58 | 27.80 | 27.50 | 27.72 | 1,992,484 | +0.08(+0.29%) |
Apr 04, 2011 | 27.65 | 27.79 | 27.57 | 27.64 | 1,524,498 | +0.07(+0.25%) |
Apr 01, 2011 | 27.43 | 27.76 | 27.39 | 27.57 | 2,510,810 | +0.27(+0.99%) |
Mar 31, 2011 | 27.27 | 27.46 | 27.14 | 27.30 | 3,506,473 | -0.02(-0.07%) |
Mar 30, 2011 | 27.10 | 27.35 | 26.97 | 27.32 | 2,014,095 | +0.33(+1.22%) |
Mar 29, 2011 | 26.79 | 27.17 | 26.73 | 26.99 | 1,912,130 | +0.21(+0.78%) |
Mar 28, 2011 | 26.60 | 26.95 | 26.60 | 26.78 | 1,859,665 | +0.28(+1.06%) |
Mar 25, 2011 | 26.68 | 26.97 | 26.48 | 26.50 | 2,590,687 | -0.11(-0.41%) |
Mar 24, 2011 | 26.49 | 26.79 | 26.46 | 26.61 | 2,253,794 | +0.30(+1.14%) |
Mar 23, 2011 | 26.37 | 26.45 | 26.18 | 26.31 | 2,705,632 | -0.12(-0.45%) |
Mar 22, 2011 | 26.69 | 26.77 | 26.35 | 26.43 | 3,336,190 | -0.21(-0.79%) |
Mar 21, 2011 | 26.70 | 26.74 | 26.51 | 26.64 | 2,960,229 | +0.83(+3.22%) |
Mar 18, 2011 | 25.90 | 26.05 | 25.64 | 25.81 | 2,843,595 | +0.28(+1.10%) |
Mar 17, 2011 | 25.79 | 25.94 | 25.45 | 25.53 | 2,616,340 | +0.04(+0.16%) |
Mar 16, 2011 | 25.99 | 26.08 | 25.39 | 25.49 | 3,209,828 | -0.64(-2.45%) |
Mar 15, 2011 | 25.76 | 26.26 | 25.74 | 26.13 | 3,453,785 | -0.18(-0.68%) |
Mar 14, 2011 | 26.31 | 26.44 | 25.85 | 26.31 | 2,588,425 | -0.03(-0.11%) |
Mar 11, 2011 | 26.22 | 26.40 | 25.85 | 26.34 | 2,246,445 | +0.15(+0.57%) |
Mar 10, 2011 | 26.60 | 26.72 | 26.18 | 26.19 | 2,242,169 | -0.65(-2.42%) |
Mar 09, 2011 | 26.44 | 26.92 | 26.18 | 26.84 | 1,949,535 | +0.30(+1.13%) |
Mar 08, 2011 | 26.07 | 26.55 | 25.86 | 26.54 | 2,329,376 | +0.58(+2.23%) |
Mar 07, 2011 | 25.95 | 26.17 | 25.79 | 25.96 | 2,699,678 | +0.13(+0.50%) |
Mar 04, 2011 | 26.19 | 26.19 | 25.71 | 25.83 | 2,080,005 | -0.32(-1.22%) |
Mar 03, 2011 | 26.03 | 26.22 | 25.94 | 26.15 | 5,213,592 | +0.44(+1.71%) |
Mar 02, 2011 | 25.74 | 25.82 | 25.54 | 25.71 | 3,766,298 | -0.02(-0.08%) |