Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.68 | 25.89 | 24.76 | 24.95 | 9,413,087 | -0.70(-2.71%) |
May 23, 2011 | 26.04 | 26.19 | 25.25 | 25.65 | 7,710,829 | -0.94(-3.53%) |
May 20, 2011 | 26.69 | 26.83 | 26.28 | 26.58 | 2,969,359 | -0.17(-0.65%) |
May 19, 2011 | 26.84 | 26.95 | 26.46 | 26.76 | 3,587,085 | +0.08(+0.31%) |
May 18, 2011 | 26.54 | 26.71 | 26.38 | 26.67 | 6,838,018 | +0.11(+0.40%) |
May 17, 2011 | 27.42 | 27.42 | 26.44 | 26.57 | 5,238,800 | -0.97(-3.54%) |
May 16, 2011 | 27.57 | 28.15 | 27.48 | 27.54 | 2,024,853 | -0.24(-0.87%) |
May 13, 2011 | 28.70 | 28.76 | 27.66 | 27.79 | 2,084,722 | -0.85(-2.96%) |
May 12, 2011 | 28.90 | 28.95 | 28.30 | 28.63 | 2,176,334 | -0.40(-1.37%) |
May 11, 2011 | 29.13 | 29.42 | 28.86 | 29.03 | 2,262,610 | -0.21(-0.73%) |
May 10, 2011 | 29.17 | 29.40 | 29.08 | 29.25 | 2,239,788 | +0.24(+0.84%) |
May 09, 2011 | 28.64 | 29.27 | 28.62 | 29.00 | 2,220,967 | +0.29(+1.02%) |
May 06, 2011 | 28.58 | 28.86 | 28.36 | 28.71 | 3,256,751 | +0.69(+2.44%) |
May 05, 2011 | 27.74 | 28.54 | 27.59 | 28.02 | 2,635,971 | +0.05(+0.16%) |
May 04, 2011 | 28.22 | 28.45 | 27.67 | 27.98 | 2,414,450 | -0.20(-0.69%) |
May 03, 2011 | 28.68 | 28.68 | 27.93 | 28.17 | 5,004,818 | -0.70(-2.44%) |
May 02, 2011 | 28.87 | 28.92 | 28.84 | 28.88 | 4,409,805 | -0.20(-0.67%) |
Apr 29, 2011 | 28.98 | 29.11 | 28.74 | 29.07 | 4,025,600 | +0.25(+0.87%) |
Apr 28, 2011 | 28.71 | 29.60 | 28.41 | 28.82 | 5,878,997 | -0.75(-2.53%) |
Apr 27, 2011 | 29.36 | 29.77 | 29.30 | 29.57 | 3,936,150 | +0.35(+1.20%) |
Apr 26, 2011 | 28.75 | 29.33 | 28.74 | 29.22 | 3,371,284 | +0.55(+1.92%) |
Apr 25, 2011 | 29.00 | 29.03 | 28.36 | 28.67 | 2,672,567 | -0.29(-1.00%) |
Apr 21, 2011 | 28.36 | 29.05 | 28.07 | 28.96 | 4,548,422 | +0.84(+3.00%) |
Apr 20, 2011 | 27.57 | 28.64 | 27.57 | 28.12 | 4,046,780 | +1.15(+4.26%) |
Apr 19, 2011 | 26.76 | 26.97 | 26.45 | 26.97 | 3,200,920 | +0.29(+1.07%) |
Apr 18, 2011 | 26.54 | 26.72 | 26.07 | 26.68 | 5,374,880 | -0.41(-1.51%) |
Apr 15, 2011 | 26.81 | 27.21 | 26.76 | 27.09 | 3,524,517 | +0.23(+0.84%) |
Apr 14, 2011 | 26.95 | 27.15 | 26.61 | 26.87 | 4,648,040 | -0.34(-1.23%) |
Apr 13, 2011 | 27.39 | 27.51 | 26.91 | 27.20 | 4,534,771 | +0.08(+0.29%) |
Apr 12, 2011 | 27.82 | 27.92 | 26.84 | 27.12 | 11,372,516 | -0.85(-3.03%) |
Apr 11, 2011 | 28.30 | 28.41 | 27.75 | 27.97 | 4,032,194 | -0.40(-1.41%) |
Apr 08, 2011 | 28.85 | 28.96 | 27.99 | 28.37 | 3,486,380 | -0.23(-0.79%) |
Apr 07, 2011 | 29.19 | 29.35 | 28.43 | 28.59 | 3,872,102 | -0.67(-2.30%) |
Apr 06, 2011 | 30.27 | 30.27 | 29.06 | 29.27 | 5,123,368 | -0.73(-2.45%) |
Apr 05, 2011 | 30.60 | 30.68 | 29.99 | 30.00 | 5,342,586 | -0.73(-2.39%) |
Apr 04, 2011 | 30.60 | 30.97 | 30.40 | 30.74 | 3,022,851 | +0.24(+0.78%) |
Apr 01, 2011 | 30.11 | 30.80 | 30.11 | 30.50 | 3,944,726 | +0.50(+1.68%) |
Mar 31, 2011 | 29.43 | 30.03 | 29.30 | 29.99 | 3,131,917 | +0.41(+1.37%) |
Mar 30, 2011 | 29.58 | 29.60 | 29.57 | 29.59 | 2,825,111 | +0.23(+0.78%) |
Mar 29, 2011 | 28.70 | 29.41 | 28.49 | 29.36 | 2,907,258 | +0.62(+2.16%) |
Mar 28, 2011 | 29.26 | 29.46 | 28.66 | 28.74 | 4,800,069 | -0.35(-1.20%) |
Mar 25, 2011 | 28.53 | 29.36 | 28.38 | 29.09 | 6,286,890 | +0.59(+2.07%) |
Mar 24, 2011 | 28.21 | 28.60 | 27.84 | 28.50 | 3,379,494 | +0.49(+1.75%) |
Mar 23, 2011 | 27.38 | 28.33 | 26.93 | 28.01 | 5,197,765 | +0.45(+1.64%) |
Mar 22, 2011 | 28.70 | 28.70 | 27.33 | 27.56 | 5,086,893 | -1.13(-3.94%) |
Mar 21, 2011 | 28.69 | 28.82 | 28.58 | 28.68 | 2,332,410 | +0.66(+2.36%) |
Mar 18, 2011 | 28.16 | 28.32 | 27.62 | 28.02 | 5,151,366 | +0.29(+1.06%) |
Mar 17, 2011 | 28.07 | 28.50 | 27.71 | 27.73 | 5,454,818 | +0.33(+1.19%) |
Mar 16, 2011 | 27.71 | 28.16 | 27.18 | 27.40 | 6,077,914 | -0.36(-1.29%) |
Mar 15, 2011 | 27.63 | 27.91 | 27.56 | 27.76 | 5,378,132 | -0.32(-1.15%) |
Mar 14, 2011 | 27.67 | 28.60 | 27.48 | 28.08 | 6,382,026 | -0.02(-0.07%) |
Mar 11, 2011 | 28.67 | 28.71 | 27.73 | 28.10 | 6,049,930 | -0.68(-2.35%) |
Mar 10, 2011 | 28.58 | 29.08 | 28.17 | 28.78 | 5,723,528 | -0.32(-1.11%) |
Mar 09, 2011 | 28.87 | 29.31 | 28.58 | 29.10 | 3,542,070 | +0.18(+0.64%) |
Mar 08, 2011 | 28.61 | 29.18 | 28.29 | 28.92 | 4,066,720 | +0.45(+1.59%) |
Mar 07, 2011 | 29.31 | 29.57 | 28.33 | 28.47 | 4,019,803 | -0.80(-2.73%) |
Mar 04, 2011 | 29.14 | 29.39 | 28.87 | 29.26 | 4,001,614 | +0.05(+0.17%) |
Mar 03, 2011 | 28.99 | 29.38 | 28.84 | 29.22 | 4,056,164 | +0.64(+2.24%) |
Mar 02, 2011 | 28.52 | 29.06 | 28.38 | 28.58 | 4,629,649 | +0.03(+0.09%) |