Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.40 | 25.74 | 24.73 | 24.86 | 2,345,098 | -0.47(-1.84%) |
May 23, 2011 | 25.52 | 25.63 | 25.02 | 25.33 | 2,386,236 | -1.01(-3.85%) |
May 20, 2011 | 26.53 | 26.59 | 25.83 | 26.34 | 1,346,790 | -0.25(-0.94%) |
May 19, 2011 | 26.85 | 27.05 | 26.33 | 26.59 | 1,458,307 | +0.01(+0.03%) |
May 18, 2011 | 26.07 | 26.87 | 25.89 | 26.59 | 2,009,891 | +0.59(+2.28%) |
May 17, 2011 | 26.77 | 26.88 | 25.78 | 25.99 | 3,417,017 | -0.96(-3.56%) |
May 16, 2011 | 27.81 | 28.13 | 26.81 | 26.95 | 2,820,982 | -1.13(-4.03%) |
May 13, 2011 | 28.48 | 28.85 | 27.99 | 28.08 | 2,191,406 | -0.38(-1.32%) |
May 12, 2011 | 27.57 | 28.54 | 27.01 | 28.46 | 3,686,890 | +0.71(+2.55%) |
May 11, 2011 | 28.79 | 28.79 | 27.51 | 27.75 | 1,973,363 | -1.07(-3.70%) |
May 10, 2011 | 29.12 | 29.26 | 28.68 | 28.82 | 1,007,999 | -0.03(-0.09%) |
May 09, 2011 | 28.64 | 29.33 | 28.51 | 28.85 | 1,051,571 | +0.17(+0.59%) |
May 06, 2011 | 28.97 | 29.19 | 28.55 | 28.68 | 2,140,314 | +0.28(+0.98%) |
May 05, 2011 | 28.37 | 28.78 | 27.92 | 28.40 | 2,148,141 | -0.26(-0.91%) |
May 04, 2011 | 29.51 | 29.61 | 28.50 | 28.66 | 2,303,408 | -0.91(-3.07%) |
May 03, 2011 | 30.28 | 30.52 | 29.38 | 29.56 | 2,340,889 | -0.86(-2.83%) |
May 02, 2011 | 30.52 | 30.53 | 30.33 | 30.43 | 3,179,582 | -0.78(-2.50%) |
Apr 29, 2011 | 30.92 | 31.52 | 30.74 | 31.21 | 1,372,289 | +0.44(+1.43%) |
Apr 28, 2011 | 31.37 | 31.39 | 30.56 | 30.77 | 1,377,219 | -0.65(-2.06%) |
Apr 27, 2011 | 31.73 | 31.81 | 30.56 | 31.41 | 1,720,255 | -0.22(-0.68%) |
Apr 26, 2011 | 31.31 | 31.85 | 31.05 | 31.63 | 1,870,251 | +0.62(+2.00%) |
Apr 25, 2011 | 31.29 | 31.31 | 30.56 | 31.01 | 2,011,496 | -0.30(-0.95%) |
Apr 21, 2011 | 30.87 | 31.77 | 30.78 | 31.31 | 4,910,847 | +1.98(+6.76%) |
Apr 20, 2011 | 29.55 | 29.72 | 28.96 | 29.32 | 3,010,193 | +0.18(+0.62%) |
Apr 19, 2011 | 28.55 | 29.17 | 28.55 | 29.14 | 1,645,202 | +0.70(+2.46%) |
Apr 18, 2011 | 29.16 | 29.21 | 27.83 | 28.44 | 3,113,669 | -1.18(-3.97%) |
Apr 15, 2011 | 29.82 | 30.10 | 29.51 | 29.62 | 2,110,515 | -0.28(-0.93%) |
Apr 14, 2011 | 29.37 | 30.06 | 29.22 | 29.90 | 3,272,096 | +0.23(+0.79%) |
Apr 13, 2011 | 29.83 | 30.10 | 29.03 | 29.66 | 2,875,608 | +0.05(+0.18%) |
Apr 12, 2011 | 30.13 | 30.27 | 29.34 | 29.61 | 2,819,725 | -0.94(-3.08%) |
Apr 11, 2011 | 30.97 | 31.16 | 30.38 | 30.55 | 1,644,888 | -0.27(-0.87%) |
Apr 08, 2011 | 32.18 | 32.35 | 30.41 | 30.82 | 3,205,926 | -1.18(-3.67%) |
Apr 07, 2011 | 32.44 | 32.96 | 31.79 | 32.00 | 2,305,755 | -0.31(-0.97%) |
Apr 06, 2011 | 34.33 | 34.48 | 32.24 | 32.31 | 2,919,083 | -1.80(-5.29%) |
Apr 05, 2011 | 33.72 | 34.28 | 33.46 | 34.11 | 2,346,338 | +0.38(+1.12%) |
Apr 04, 2011 | 33.41 | 33.80 | 33.33 | 33.74 | 2,061,482 | +0.48(+1.46%) |
Apr 01, 2011 | 33.47 | 33.94 | 33.11 | 33.25 | 4,149,274 | +0.02(+0.05%) |
Mar 31, 2011 | 32.69 | 33.29 | 32.69 | 33.23 | 2,474,011 | +0.50(+1.54%) |
Mar 30, 2011 | 32.73 | 32.73 | 32.73 | 32.73 | 2,057,781 | -0.22(-0.68%) |
Mar 29, 2011 | 33.21 | 33.25 | 32.58 | 32.96 | 1,674,201 | -0.19(-0.57%) |
Mar 28, 2011 | 33.77 | 34.00 | 33.09 | 33.14 | 1,522,323 | -0.41(-1.23%) |
Mar 25, 2011 | 33.20 | 33.75 | 32.55 | 33.56 | 1,880,732 | +0.50(+1.52%) |
Mar 24, 2011 | 33.64 | 33.72 | 32.84 | 33.05 | 2,505,955 | -0.25(-0.75%) |
Mar 23, 2011 | 33.42 | 33.57 | 32.84 | 33.31 | 2,162,701 | -0.21(-0.62%) |
Mar 22, 2011 | 34.04 | 34.09 | 33.20 | 33.51 | 1,506,069 | -0.53(-1.56%) |
Mar 21, 2011 | 34.10 | 34.13 | 33.88 | 34.04 | 1,509,593 | +0.76(+2.29%) |
Mar 18, 2011 | 33.65 | 34.12 | 33.21 | 33.28 | 3,359,870 | +0.44(+1.34%) |
Mar 17, 2011 | 32.33 | 32.96 | 31.81 | 32.84 | 3,660,748 | +1.52(+4.84%) |
Mar 16, 2011 | 30.84 | 32.25 | 30.58 | 31.32 | 3,029,371 | +0.46(+1.48%) |
Mar 15, 2011 | 30.43 | 31.14 | 30.36 | 30.87 | 1,855,963 | -0.43(-1.38%) |
Mar 14, 2011 | 30.09 | 31.58 | 30.00 | 31.30 | 2,760,564 | +0.76(+2.50%) |
Mar 11, 2011 | 29.26 | 30.76 | 29.16 | 30.53 | 1,956,463 | +0.79(+2.65%) |
Mar 10, 2011 | 30.34 | 30.43 | 29.59 | 29.74 | 1,899,359 | -1.42(-4.55%) |
Mar 09, 2011 | 31.30 | 31.48 | 30.78 | 31.16 | 1,549,148 | -0.32(-1.03%) |
Mar 08, 2011 | 31.02 | 31.67 | 30.49 | 31.48 | 1,519,645 | +0.45(+1.45%) |
Mar 07, 2011 | 31.24 | 31.86 | 30.61 | 31.04 | 2,287,642 | -0.35(-1.11%) |
Mar 04, 2011 | 31.80 | 32.00 | 31.01 | 31.39 | 2,025,039 | -0.49(-1.55%) |
Mar 03, 2011 | 30.41 | 32.10 | 30.38 | 31.88 | 2,370,143 | +1.93(+6.44%) |
Mar 02, 2011 | 29.09 | 30.09 | 28.95 | 29.95 | 2,328,649 | +0.34(+1.15%) |