Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.86 | 27.94 | 27.64 | 27.77 | 24,462 | +0.21(+0.74%) |
May 23, 2011 | 27.58 | 27.70 | 27.39 | 27.56 | 11,962 | -0.58(-2.07%) |
May 20, 2011 | 28.27 | 28.37 | 28.14 | 28.14 | 5,236 | -0.37(-1.29%) |
May 19, 2011 | 28.16 | 28.54 | 28.16 | 28.51 | 1,594 | +0.18(+0.62%) |
May 18, 2011 | 28.19 | 28.35 | 28.19 | 28.34 | 1,217 | +0.14(+0.49%) |
May 17, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 325 | +0.19(+0.68%) |
May 16, 2011 | 28.31 | 28.31 | 28.01 | 28.01 | 9,462 | -0.12(-0.42%) |
May 13, 2011 | 28.46 | 28.46 | 27.90 | 28.13 | 6,743 | -0.42(-1.49%) |
May 12, 2011 | 28.38 | 28.66 | 28.31 | 28.55 | 18,917 | +0.14(+0.50%) |
May 11, 2011 | 28.77 | 28.77 | 28.37 | 28.41 | 16,416 | -0.53(-1.85%) |
May 10, 2011 | 28.52 | 28.94 | 28.52 | 28.94 | 25,736 | +0.58(+2.06%) |
May 09, 2011 | 28.33 | 28.46 | 28.29 | 28.36 | 3,152 | -0.23(-0.80%) |
May 06, 2011 | 28.68 | 28.72 | 28.59 | 28.59 | 4,229 | +0.17(+0.61%) |
May 05, 2011 | 28.84 | 28.84 | 28.41 | 28.41 | 3,165 | -0.67(-2.29%) |
May 04, 2011 | 29.05 | 29.15 | 28.86 | 29.08 | 32,011 | -0.01(-0.04%) |
May 03, 2011 | 29.12 | 29.23 | 29.09 | 29.09 | 8,364 | -0.38(-1.29%) |
May 02, 2011 | 29.47 | 29.47 | 29.47 | 29.47 | 3,254 | -0.10(-0.35%) |
Apr 29, 2011 | 29.56 | 29.57 | 29.56 | 29.57 | 1,139 | +0.26(+0.90%) |
Apr 28, 2011 | 29.11 | 29.31 | 29.11 | 29.31 | 17,461 | +0.25(+0.85%) |
Apr 27, 2011 | 28.86 | 29.07 | 28.86 | 29.07 | 3,547 | +0.33(+1.16%) |
Apr 26, 2011 | 28.59 | 28.76 | 28.59 | 28.73 | 5,532 | +0.34(+1.21%) |
Apr 25, 2011 | 28.33 | 28.48 | 28.33 | 28.39 | 11,814 | -0.10(-0.35%) |
Apr 21, 2011 | 28.45 | 28.52 | 28.42 | 28.49 | 6,260 | +0.21(+0.72%) |
Apr 20, 2011 | 28.09 | 28.34 | 28.09 | 28.29 | 44,629 | +0.59(+2.14%) |
Apr 19, 2011 | 27.57 | 27.71 | 27.49 | 27.69 | 4,720 | +0.25(+0.90%) |
Apr 18, 2011 | 27.35 | 27.45 | 27.29 | 27.45 | 1,368 | -0.53(-1.88%) |
Apr 15, 2011 | 27.85 | 28.05 | 27.85 | 27.97 | 9,941 | -0.14(-0.48%) |
Apr 14, 2011 | 27.80 | 28.11 | 27.80 | 28.11 | 2,170 | +0.26(+0.95%) |
Apr 13, 2011 | 27.84 | 27.84 | 27.84 | 27.84 | 1,887 | +0.20(+0.72%) |
Apr 12, 2011 | 27.79 | 27.79 | 27.64 | 27.64 | 1,026 | -0.35(-1.26%) |
Apr 11, 2011 | 27.94 | 28.00 | 27.89 | 28.00 | 11,121 | +0.00(+0.00%) |
Apr 08, 2011 | 28.08 | 28.19 | 28.00 | 28.00 | 2,484 | +0.16(+0.57%) |
Apr 07, 2011 | 27.75 | 27.90 | 27.75 | 27.84 | 7,506 | -0.11(-0.40%) |
Apr 06, 2011 | 27.71 | 28.00 | 27.71 | 27.95 | 4,906 | +0.41(+1.47%) |
Apr 05, 2011 | 27.63 | 27.70 | 27.54 | 27.54 | 21,816 | -0.07(-0.24%) |
Apr 04, 2011 | 27.61 | 27.61 | 27.61 | 27.61 | 182 | +0.28(+1.01%) |
Apr 01, 2011 | 27.13 | 27.52 | 27.11 | 27.33 | 22,761 | -0.07(-0.27%) |
Mar 31, 2011 | 27.35 | 27.41 | 27.32 | 27.41 | 13,279 | -0.03(-0.10%) |
Mar 30, 2011 | 27.25 | 27.43 | 27.25 | 27.43 | 4,812 | +0.32(+1.19%) |
Mar 29, 2011 | 27.11 | 27.11 | 27.11 | 27.11 | 1,244 | -0.10(-0.36%) |
Mar 28, 2011 | 27.12 | 27.33 | 27.11 | 27.21 | 6,309 | +0.12(+0.43%) |
Mar 25, 2011 | 27.18 | 27.18 | 27.04 | 27.09 | 5,331 | -0.22(-0.81%) |
Mar 24, 2011 | 27.29 | 27.32 | 27.19 | 27.31 | 2,388 | +0.30(+1.11%) |
Mar 23, 2011 | 27.01 | 27.03 | 26.98 | 27.01 | 8,714 | -0.13(-0.47%) |
Mar 22, 2011 | 27.00 | 27.22 | 27.00 | 27.14 | 31,755 | -0.06(-0.21%) |
Mar 21, 2011 | 27.12 | 27.20 | 27.12 | 27.20 | 4,442 | +0.49(+1.83%) |
Mar 18, 2011 | 26.76 | 26.76 | 26.71 | 26.71 | 12,227 | +0.58(+2.22%) |
Mar 17, 2011 | 26.32 | 26.32 | 26.13 | 26.13 | 2,722 | +0.50(+1.94%) |
Mar 16, 2011 | 26.10 | 26.10 | 25.26 | 25.63 | 4,190 | -0.39(-1.49%) |
Mar 15, 2011 | 25.94 | 26.09 | 25.94 | 26.02 | 5,475 | -0.51(-1.93%) |
Mar 14, 2011 | 26.43 | 26.53 | 26.43 | 26.53 | 6,493 | -0.17(-0.63%) |
Mar 11, 2011 | 26.50 | 26.70 | 26.48 | 26.70 | 6,852 | +0.07(+0.27%) |
Mar 10, 2011 | 26.95 | 26.95 | 26.63 | 26.63 | 1,188 | -0.69(-2.53%) |
Mar 09, 2011 | 27.33 | 27.33 | 27.30 | 27.32 | 8,963 | +0.13(+0.49%) |
Mar 08, 2011 | 27.18 | 27.22 | 27.18 | 27.19 | 3,403 | -0.20(-0.73%) |
Mar 07, 2011 | 27.45 | 27.47 | 27.36 | 27.38 | 1,741 | +0.05(+0.17%) |
Mar 04, 2011 | 27.37 | 27.39 | 27.34 | 27.34 | 1,068 | +0.02(+0.07%) |
Mar 03, 2011 | 27.11 | 27.35 | 27.09 | 27.32 | 5,344 | +0.25(+0.93%) |