Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.96 | 28.01 | 27.76 | 27.85 | 3,857,404 | -0.02(-0.06%) |
May 23, 2011 | 27.83 | 27.99 | 27.80 | 27.87 | 2,773,995 | -0.20(-0.70%) |
May 20, 2011 | 27.99 | 28.23 | 27.88 | 28.07 | 3,719,138 | +0.05(+0.17%) |
May 19, 2011 | 27.93 | 28.03 | 27.83 | 28.02 | 2,982,727 | +0.13(+0.48%) |
May 18, 2011 | 28.11 | 28.13 | 27.76 | 27.89 | 3,645,155 | -0.21(-0.74%) |
May 17, 2011 | 27.81 | 28.11 | 27.78 | 28.10 | 3,768,555 | +0.27(+0.96%) |
May 16, 2011 | 27.83 | 28.06 | 27.78 | 27.83 | 2,748,040 | -0.07(-0.25%) |
May 13, 2011 | 28.04 | 28.10 | 27.68 | 27.90 | 3,216,152 | -0.09(-0.33%) |
May 12, 2011 | 27.73 | 28.02 | 27.58 | 27.99 | 2,809,758 | +0.29(+1.05%) |
May 11, 2011 | 27.65 | 27.72 | 27.50 | 27.70 | 4,316,588 | +0.01(+0.02%) |
May 10, 2011 | 27.42 | 27.77 | 27.38 | 27.70 | 3,444,305 | +0.37(+1.34%) |
May 09, 2011 | 27.27 | 27.41 | 27.20 | 27.33 | 2,678,123 | +0.05(+0.19%) |
May 06, 2011 | 27.37 | 27.57 | 27.19 | 27.28 | 3,912,500 | +0.22(+0.82%) |
May 05, 2011 | 27.28 | 27.30 | 26.88 | 27.06 | 4,002,780 | -0.28(-1.02%) |
May 04, 2011 | 27.16 | 27.36 | 26.98 | 27.34 | 4,608,113 | +0.17(+0.62%) |
May 03, 2011 | 27.06 | 27.58 | 27.02 | 27.17 | 6,051,436 | +0.11(+0.41%) |
May 02, 2011 | 27.07 | 27.09 | 27.04 | 27.06 | 3,620,393 | +0.07(+0.26%) |
Apr 29, 2011 | 26.92 | 27.03 | 26.85 | 26.99 | 3,086,716 | +0.05(+0.19%) |
Apr 28, 2011 | 26.77 | 26.99 | 26.58 | 26.94 | 3,016,151 | +0.16(+0.59%) |
Apr 27, 2011 | 26.65 | 26.83 | 26.52 | 26.78 | 3,916,671 | +0.18(+0.68%) |
Apr 26, 2011 | 26.35 | 26.71 | 26.30 | 26.60 | 4,802,482 | +0.38(+1.46%) |
Apr 25, 2011 | 26.03 | 26.27 | 26.03 | 26.21 | 3,180,479 | +0.20(+0.76%) |
Apr 21, 2011 | 25.92 | 26.13 | 25.86 | 26.02 | 2,670,851 | +0.16(+0.61%) |
Apr 20, 2011 | 25.94 | 26.08 | 25.78 | 25.86 | 4,683,851 | +0.10(+0.38%) |
Apr 19, 2011 | 25.60 | 25.89 | 25.57 | 25.76 | 4,068,086 | +0.12(+0.48%) |
Apr 18, 2011 | 25.65 | 25.83 | 25.49 | 25.64 | 4,138,090 | -0.22(-0.83%) |
Apr 15, 2011 | 25.61 | 26.03 | 25.60 | 25.85 | 4,129,113 | +0.26(+1.00%) |
Apr 14, 2011 | 25.20 | 25.69 | 25.16 | 25.60 | 3,551,460 | +0.28(+1.10%) |
Apr 13, 2011 | 25.51 | 25.61 | 25.31 | 25.32 | 3,678,793 | -0.03(-0.11%) |
Apr 12, 2011 | 25.56 | 25.62 | 25.28 | 25.35 | 5,224,499 | -0.22(-0.86%) |
Apr 11, 2011 | 26.05 | 26.05 | 25.43 | 25.57 | 5,513,123 | -0.49(-1.87%) |
Apr 08, 2011 | 26.31 | 26.31 | 25.99 | 26.06 | 3,474,763 | -0.08(-0.29%) |
Apr 07, 2011 | 26.14 | 26.14 | 25.94 | 26.13 | 3,444,292 | -0.05(-0.18%) |
Apr 06, 2011 | 26.07 | 26.23 | 25.98 | 26.18 | 3,030,905 | +0.15(+0.58%) |
Apr 05, 2011 | 26.05 | 26.30 | 25.98 | 26.03 | 3,823,742 | -0.09(-0.33%) |
Apr 04, 2011 | 26.05 | 26.12 | 25.99 | 26.12 | 2,428,278 | +0.13(+0.49%) |
Apr 01, 2011 | 26.01 | 26.10 | 25.93 | 25.99 | 4,309,634 | +0.00(+0.00%) |
Mar 31, 2011 | 26.19 | 26.28 | 25.93 | 25.99 | 4,025,962 | -0.27(-1.04%) |
Mar 30, 2011 | 26.26 | 26.26 | 26.26 | 26.26 | 3,196,123 | +0.36(+1.39%) |
Mar 29, 2011 | 25.71 | 26.02 | 25.65 | 25.90 | 3,854,283 | +0.19(+0.72%) |
Mar 28, 2011 | 25.88 | 26.02 | 25.67 | 25.71 | 3,481,313 | -0.18(-0.70%) |
Mar 25, 2011 | 25.87 | 25.99 | 25.77 | 25.90 | 2,664,822 | +0.08(+0.29%) |
Mar 24, 2011 | 25.80 | 25.93 | 25.60 | 25.82 | 3,632,511 | +0.19(+0.75%) |
Mar 23, 2011 | 25.73 | 25.85 | 25.48 | 25.63 | 3,877,401 | -0.20(-0.79%) |
Mar 22, 2011 | 25.94 | 26.09 | 25.77 | 25.83 | 5,591,493 | -0.03(-0.13%) |
Mar 21, 2011 | 25.90 | 25.96 | 25.85 | 25.87 | 3,681,511 | +0.41(+1.62%) |
Mar 18, 2011 | 25.50 | 25.69 | 25.42 | 25.45 | 5,996,479 | +0.10(+0.39%) |
Mar 17, 2011 | 25.69 | 25.72 | 24.95 | 25.35 | 6,447,102 | -0.06(-0.25%) |
Mar 16, 2011 | 26.01 | 26.02 | 25.26 | 25.42 | 8,041,722 | -0.59(-2.26%) |
Mar 15, 2011 | 25.96 | 26.17 | 25.89 | 26.01 | 6,905,390 | -0.25(-0.95%) |
Mar 14, 2011 | 26.24 | 26.33 | 26.01 | 26.26 | 5,844,645 | -0.20(-0.77%) |
Mar 11, 2011 | 26.45 | 26.74 | 26.31 | 26.46 | 7,571,073 | -0.09(-0.33%) |
Mar 10, 2011 | 26.74 | 26.84 | 26.52 | 26.55 | 5,338,581 | -0.40(-1.47%) |
Mar 09, 2011 | 26.74 | 27.07 | 26.74 | 26.94 | 4,816,646 | +0.12(+0.43%) |
Mar 08, 2011 | 26.51 | 26.99 | 26.48 | 26.83 | 5,188,955 | +0.42(+1.59%) |
Mar 07, 2011 | 26.50 | 26.66 | 26.37 | 26.41 | 4,954,237 | -0.07(-0.26%) |
Mar 04, 2011 | 26.50 | 26.52 | 26.21 | 26.48 | 4,467,096 | +0.01(+0.02%) |
Mar 03, 2011 | 26.24 | 26.54 | 26.12 | 26.47 | 3,750,217 | +0.43(+1.65%) |
Mar 02, 2011 | 26.16 | 26.37 | 25.90 | 26.04 | 4,822,200 | -0.17(-0.64%) |