Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.80 | 27.81 | 27.39 | 27.47 | 1,069,475 | -0.32(-1.14%) |
May 23, 2011 | 28.06 | 28.06 | 27.61 | 27.79 | 1,272,546 | -0.53(-1.87%) |
May 20, 2011 | 28.49 | 28.49 | 28.20 | 28.32 | 883,080 | -0.20(-0.69%) |
May 19, 2011 | 28.70 | 28.74 | 28.37 | 28.52 | 947,618 | -0.12(-0.41%) |
May 18, 2011 | 28.04 | 28.68 | 27.94 | 28.64 | 958,560 | +0.52(+1.86%) |
May 17, 2011 | 28.29 | 28.29 | 27.89 | 28.11 | 1,258,223 | -0.21(-0.73%) |
May 16, 2011 | 28.24 | 28.44 | 28.11 | 28.32 | 990,588 | -0.06(-0.21%) |
May 13, 2011 | 28.96 | 29.00 | 28.27 | 28.38 | 1,087,266 | -0.60(-2.07%) |
May 12, 2011 | 28.55 | 29.05 | 28.29 | 28.98 | 1,230,737 | +0.47(+1.66%) |
May 11, 2011 | 28.74 | 28.84 | 28.37 | 28.51 | 979,393 | -0.31(-1.08%) |
May 10, 2011 | 28.76 | 28.88 | 28.56 | 28.82 | 726,484 | +0.20(+0.71%) |
May 09, 2011 | 28.45 | 28.69 | 28.43 | 28.61 | 1,260,434 | +0.07(+0.25%) |
May 06, 2011 | 28.55 | 28.95 | 28.35 | 28.54 | 1,186,333 | +0.22(+0.76%) |
May 05, 2011 | 28.38 | 28.71 | 28.24 | 28.33 | 1,347,738 | -0.14(-0.48%) |
May 04, 2011 | 28.35 | 28.70 | 28.26 | 28.46 | 1,733,222 | -0.38(-1.32%) |
May 03, 2011 | 28.60 | 28.87 | 27.93 | 28.84 | 2,026,298 | -0.21(-0.72%) |
May 02, 2011 | 29.10 | 29.21 | 28.44 | 29.05 | 3,013,225 | +0.40(+1.38%) |
Apr 29, 2011 | 28.67 | 28.87 | 28.64 | 28.65 | 2,197,941 | -0.03(-0.11%) |
Apr 28, 2011 | 28.74 | 28.87 | 28.53 | 28.69 | 1,638,670 | +0.11(+0.37%) |
Apr 27, 2011 | 28.21 | 28.60 | 28.10 | 28.58 | 1,268,658 | +0.48(+1.72%) |
Apr 26, 2011 | 27.75 | 28.22 | 27.65 | 28.10 | 875,871 | +0.45(+1.65%) |
Apr 25, 2011 | 27.63 | 27.74 | 27.43 | 27.64 | 532,312 | -0.03(-0.11%) |
Apr 21, 2011 | 27.63 | 27.73 | 27.53 | 27.67 | 1,059,216 | +0.03(+0.11%) |
Apr 20, 2011 | 27.56 | 27.84 | 27.44 | 27.64 | 1,713,515 | +0.40(+1.47%) |
Apr 19, 2011 | 27.05 | 27.29 | 26.87 | 27.24 | 1,161,349 | +0.30(+1.12%) |
Apr 18, 2011 | 27.20 | 27.23 | 26.66 | 26.94 | 1,373,804 | -0.56(-2.04%) |
Apr 15, 2011 | 27.28 | 27.64 | 27.24 | 27.50 | 1,449,483 | +0.15(+0.55%) |
Apr 14, 2011 | 27.22 | 27.53 | 27.08 | 27.35 | 1,360,323 | -0.11(-0.40%) |
Apr 13, 2011 | 27.63 | 27.95 | 27.42 | 27.46 | 2,508,605 | +0.60(+2.22%) |
Apr 12, 2011 | 27.07 | 27.19 | 26.81 | 26.87 | 666,766 | -0.26(-0.97%) |
Apr 11, 2011 | 27.23 | 27.30 | 27.02 | 27.13 | 818,425 | +0.01(+0.05%) |
Apr 08, 2011 | 27.53 | 27.57 | 27.00 | 27.12 | 735,244 | -0.38(-1.39%) |
Apr 07, 2011 | 27.49 | 27.77 | 27.38 | 27.50 | 496,785 | -0.07(-0.27%) |
Apr 06, 2011 | 27.66 | 27.70 | 27.40 | 27.57 | 759,573 | +0.06(+0.21%) |
Apr 05, 2011 | 27.65 | 27.71 | 27.47 | 27.51 | 1,300,288 | -0.27(-0.96%) |
Apr 04, 2011 | 27.79 | 28.00 | 27.61 | 27.78 | 1,102,701 | -0.01(-0.04%) |
Apr 01, 2011 | 27.55 | 27.86 | 27.53 | 27.79 | 1,470,658 | +0.27(+1.00%) |
Mar 31, 2011 | 27.18 | 27.55 | 27.15 | 27.52 | 935,574 | +0.36(+1.33%) |
Mar 30, 2011 | 27.17 | 27.27 | 26.98 | 27.16 | 462,506 | +0.16(+0.58%) |
Mar 29, 2011 | 26.62 | 27.05 | 26.49 | 27.00 | 1,174,042 | +0.40(+1.50%) |
Mar 28, 2011 | 26.50 | 26.72 | 26.36 | 26.60 | 626,035 | +0.15(+0.55%) |
Mar 25, 2011 | 26.43 | 26.64 | 26.32 | 26.45 | 611,686 | +0.05(+0.21%) |
Mar 24, 2011 | 26.11 | 26.46 | 25.92 | 26.40 | 977,721 | +0.33(+1.28%) |
Mar 23, 2011 | 26.29 | 26.29 | 25.77 | 26.07 | 913,608 | -0.25(-0.94%) |
Mar 22, 2011 | 26.30 | 26.40 | 26.23 | 26.31 | 472,244 | +0.00(+0.00%) |
Mar 21, 2011 | 26.52 | 26.93 | 26.29 | 26.31 | 873,010 | +0.24(+0.90%) |
Mar 18, 2011 | 25.92 | 26.24 | 25.92 | 26.08 | 1,563,315 | +0.37(+1.45%) |
Mar 17, 2011 | 25.96 | 26.00 | 25.69 | 25.71 | 819,712 | +0.09(+0.35%) |
Mar 16, 2011 | 25.74 | 25.84 | 25.41 | 25.62 | 1,831,420 | -0.24(-0.91%) |
Mar 15, 2011 | 25.73 | 26.26 | 25.63 | 25.85 | 1,559,704 | -0.31(-1.17%) |
Mar 14, 2011 | 26.23 | 26.42 | 26.03 | 26.16 | 906,428 | -0.31(-1.17%) |
Mar 11, 2011 | 26.47 | 26.66 | 26.29 | 26.47 | 695,175 | -0.16(-0.62%) |
Mar 10, 2011 | 26.96 | 27.02 | 26.49 | 26.63 | 1,073,325 | -0.60(-2.22%) |
Mar 09, 2011 | 27.26 | 27.33 | 27.03 | 27.24 | 1,151,513 | -0.15(-0.56%) |
Mar 08, 2011 | 26.87 | 27.44 | 26.78 | 27.39 | 1,074,697 | +0.53(+1.97%) |
Mar 07, 2011 | 27.25 | 27.37 | 26.69 | 26.86 | 949,979 | -0.42(-1.54%) |
Mar 04, 2011 | 27.17 | 27.39 | 26.97 | 27.28 | 756,447 | -0.02(-0.06%) |
Mar 03, 2011 | 26.85 | 27.40 | 26.72 | 27.29 | 1,171,541 | +0.63(+2.35%) |
Mar 02, 2011 | 26.76 | 26.94 | 26.61 | 26.67 | 1,010,488 | -0.19(-0.72%) |