Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.57 | 26.62 | 25.99 | 26.13 | 20,802,282 | -0.20(-0.75%) |
May 23, 2011 | 26.93 | 26.99 | 26.30 | 26.33 | 21,513,784 | -1.07(-3.91%) |
May 20, 2011 | 27.64 | 27.83 | 27.38 | 27.40 | 12,988,287 | -0.15(-0.55%) |
May 19, 2011 | 27.59 | 27.83 | 27.34 | 27.55 | 17,404,680 | +0.25(+0.91%) |
May 18, 2011 | 27.32 | 27.67 | 27.14 | 27.30 | 18,309,158 | +0.17(+0.63%) |
May 17, 2011 | 27.14 | 27.37 | 26.54 | 27.13 | 21,462,046 | +0.18(+0.66%) |
May 16, 2011 | 28.11 | 28.41 | 26.91 | 26.95 | 26,727,504 | -1.01(-3.61%) |
May 13, 2011 | 28.67 | 28.84 | 27.96 | 27.97 | 19,064,146 | -0.52(-1.82%) |
May 12, 2011 | 28.71 | 28.85 | 28.31 | 28.48 | 17,633,482 | -0.47(-1.61%) |
May 11, 2011 | 28.62 | 29.46 | 28.46 | 28.95 | 29,863,092 | +0.59(+2.08%) |
May 10, 2011 | 28.50 | 28.59 | 28.13 | 28.36 | 17,015,670 | -0.01(-0.05%) |
May 09, 2011 | 28.58 | 28.71 | 28.31 | 28.37 | 14,157,934 | -0.05(-0.16%) |
May 06, 2011 | 28.41 | 28.96 | 28.24 | 28.42 | 23,404,010 | +0.40(+1.43%) |
May 05, 2011 | 28.06 | 28.54 | 27.82 | 28.02 | 23,848,434 | +0.10(+0.35%) |
May 04, 2011 | 28.16 | 28.94 | 27.79 | 27.92 | 60,896,500 | -2.19(-7.28%) |
May 03, 2011 | 31.26 | 31.37 | 29.78 | 30.11 | 38,710,192 | -1.08(-3.45%) |
May 02, 2011 | 31.18 | 31.25 | 31.14 | 31.19 | 29,424,934 | +0.33(+1.06%) |
Apr 29, 2011 | 30.46 | 30.91 | 30.20 | 30.86 | 20,487,638 | +0.49(+1.62%) |
Apr 28, 2011 | 30.45 | 30.89 | 30.16 | 30.37 | 21,806,184 | -0.15(-0.49%) |
Apr 27, 2011 | 30.41 | 30.58 | 29.95 | 30.52 | 16,899,710 | +0.20(+0.65%) |
Apr 26, 2011 | 30.43 | 30.43 | 29.95 | 30.32 | 17,211,678 | +0.13(+0.43%) |
Apr 25, 2011 | 30.31 | 30.38 | 30.11 | 30.19 | 13,879,073 | +0.01(+0.04%) |
Apr 21, 2011 | 30.22 | 30.46 | 29.91 | 30.18 | 19,600,780 | +0.08(+0.26%) |
Apr 20, 2011 | 30.26 | 30.67 | 30.00 | 30.10 | 31,635,986 | +0.43(+1.44%) |
Apr 19, 2011 | 30.18 | 30.20 | 29.28 | 29.67 | 26,261,344 | -0.36(-1.20%) |
Apr 18, 2011 | 28.60 | 30.11 | 28.12 | 30.03 | 35,171,372 | +1.06(+3.67%) |
Apr 15, 2011 | 29.15 | 29.36 | 28.90 | 28.97 | 16,310,909 | -0.31(-1.05%) |
Apr 14, 2011 | 29.02 | 29.35 | 28.84 | 29.28 | 17,885,160 | +0.03(+0.11%) |
Apr 13, 2011 | 28.93 | 29.46 | 28.88 | 29.25 | 26,249,888 | +0.72(+2.51%) |
Apr 12, 2011 | 28.39 | 28.62 | 27.85 | 28.53 | 25,849,298 | -0.29(-1.00%) |
Apr 11, 2011 | 29.26 | 29.33 | 28.60 | 28.82 | 21,665,064 | -0.47(-1.61%) |
Apr 08, 2011 | 29.62 | 29.69 | 29.15 | 29.29 | 21,937,910 | -0.35(-1.17%) |
Apr 07, 2011 | 29.61 | 29.93 | 29.31 | 29.64 | 27,518,800 | +0.19(+0.65%) |
Apr 06, 2011 | 29.59 | 29.79 | 29.09 | 29.45 | 24,914,806 | +0.01(+0.04%) |
Apr 05, 2011 | 28.55 | 29.49 | 28.34 | 29.44 | 33,464,822 | +0.70(+2.42%) |
Apr 04, 2011 | 29.01 | 29.07 | 28.45 | 28.74 | 21,899,806 | +0.09(+0.30%) |
Apr 01, 2011 | 28.75 | 29.04 | 28.33 | 28.65 | 38,291,368 | +0.94(+3.39%) |
Mar 31, 2011 | 27.21 | 27.83 | 26.72 | 27.72 | 50,949,288 | -0.82(-2.88%) |
Mar 30, 2011 | 28.54 | 28.54 | 28.54 | 28.54 | 25,785,208 | +0.62(+2.23%) |
Mar 29, 2011 | 27.51 | 27.93 | 27.14 | 27.91 | 25,448,582 | +0.46(+1.67%) |
Mar 28, 2011 | 28.29 | 28.32 | 27.26 | 27.45 | 30,904,752 | -0.49(-1.74%) |
Mar 25, 2011 | 28.33 | 28.56 | 27.73 | 27.94 | 53,677,144 | +0.41(+1.48%) |
Mar 24, 2011 | 26.09 | 27.57 | 25.65 | 27.53 | 54,146,500 | +1.91(+7.46%) |
Mar 23, 2011 | 24.88 | 25.80 | 24.58 | 25.62 | 33,425,418 | +0.60(+2.41%) |
Mar 22, 2011 | 25.88 | 25.91 | 24.81 | 25.02 | 40,075,500 | -0.38(-1.50%) |
Mar 21, 2011 | 25.08 | 25.65 | 25.04 | 25.40 | 41,007,872 | +1.54(+6.47%) |
Mar 18, 2011 | 24.95 | 24.99 | 23.83 | 23.86 | 27,333,944 | -0.61(-2.50%) |
Mar 17, 2011 | 25.04 | 25.08 | 24.33 | 24.47 | 28,941,182 | -0.18(-0.72%) |
Mar 16, 2011 | 24.43 | 25.39 | 24.14 | 24.64 | 42,644,768 | -0.26(-1.05%) |
Mar 15, 2011 | 24.36 | 25.03 | 24.35 | 24.91 | 49,365,976 | -0.45(-1.76%) |
Mar 14, 2011 | 25.60 | 25.91 | 24.95 | 25.35 | 31,747,140 | -0.95(-3.59%) |
Mar 11, 2011 | 25.18 | 26.44 | 25.08 | 26.30 | 50,762,348 | +0.11(+0.43%) |
Mar 10, 2011 | 27.30 | 27.44 | 26.13 | 26.19 | 48,149,428 | -1.52(-5.50%) |
Mar 09, 2011 | 27.77 | 28.10 | 27.14 | 27.71 | 30,228,736 | -0.07(-0.26%) |
Mar 08, 2011 | 27.64 | 28.00 | 27.53 | 27.78 | 28,566,798 | +0.09(+0.31%) |
Mar 07, 2011 | 28.69 | 28.77 | 27.49 | 27.70 | 35,788,000 | -0.96(-3.34%) |
Mar 04, 2011 | 28.76 | 28.98 | 28.33 | 28.65 | 27,374,452 | -0.12(-0.43%) |
Mar 03, 2011 | 29.07 | 29.28 | 28.19 | 28.78 | 38,903,360 | -0.26(-0.90%) |
Mar 02, 2011 | 28.51 | 29.18 | 28.07 | 29.04 | 32,962,238 | +0.35(+1.24%) |