Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.51 | 27.59 | 27.14 | 27.33 | 2,069,399 | -0.11(-0.41%) |
May 23, 2011 | 27.36 | 27.68 | 27.09 | 27.44 | 4,216,161 | -0.15(-0.55%) |
May 20, 2011 | 28.04 | 28.04 | 27.45 | 27.59 | 2,786,958 | -0.45(-1.61%) |
May 19, 2011 | 28.26 | 28.39 | 27.86 | 28.04 | 2,485,735 | -0.03(-0.11%) |
May 18, 2011 | 27.76 | 28.19 | 27.64 | 28.07 | 2,878,502 | +0.28(+1.00%) |
May 17, 2011 | 27.99 | 28.16 | 27.61 | 27.79 | 2,549,042 | -0.29(-1.05%) |
May 16, 2011 | 28.61 | 28.64 | 27.97 | 28.09 | 3,549,535 | -0.68(-2.36%) |
May 13, 2011 | 28.83 | 28.85 | 28.48 | 28.77 | 2,736,931 | -0.01(-0.03%) |
May 12, 2011 | 28.47 | 28.91 | 28.28 | 28.77 | 2,690,312 | +0.26(+0.93%) |
May 11, 2011 | 29.05 | 29.05 | 28.35 | 28.51 | 2,954,341 | -0.54(-1.87%) |
May 10, 2011 | 28.37 | 29.24 | 28.13 | 29.05 | 2,992,287 | +0.69(+2.45%) |
May 09, 2011 | 28.47 | 28.73 | 28.30 | 28.36 | 2,043,632 | -0.15(-0.53%) |
May 06, 2011 | 28.30 | 29.02 | 28.18 | 28.51 | 5,810,172 | +0.60(+2.14%) |
May 05, 2011 | 27.58 | 28.20 | 27.27 | 27.91 | 3,841,891 | +0.17(+0.60%) |
May 04, 2011 | 27.94 | 28.14 | 27.50 | 27.75 | 2,686,091 | -0.20(-0.70%) |
May 03, 2011 | 28.25 | 28.49 | 27.82 | 27.94 | 2,434,308 | -0.51(-1.78%) |
May 02, 2011 | 28.45 | 28.47 | 28.37 | 28.45 | 2,984,148 | +0.33(+1.18%) |
Apr 29, 2011 | 28.19 | 28.37 | 27.97 | 28.12 | 2,559,300 | +0.00(+0.00%) |
Apr 28, 2011 | 28.42 | 28.49 | 28.00 | 28.12 | 4,023,376 | -0.41(-1.45%) |
Apr 27, 2011 | 28.60 | 28.67 | 28.31 | 28.53 | 3,414,981 | +0.04(+0.13%) |
Apr 26, 2011 | 28.39 | 28.74 | 28.18 | 28.50 | 3,052,658 | +0.16(+0.56%) |
Apr 25, 2011 | 28.67 | 28.71 | 28.16 | 28.34 | 2,872,093 | -0.46(-1.60%) |
Apr 21, 2011 | 28.65 | 28.82 | 28.33 | 28.80 | 2,843,291 | +0.22(+0.77%) |
Apr 20, 2011 | 28.73 | 28.97 | 28.26 | 28.58 | 5,752,653 | +0.20(+0.69%) |
Apr 19, 2011 | 29.33 | 29.65 | 28.26 | 28.38 | 13,250,708 | -1.58(-5.29%) |
Apr 18, 2011 | 30.25 | 30.40 | 29.45 | 29.97 | 4,351,419 | -0.63(-2.07%) |
Apr 15, 2011 | 31.03 | 31.06 | 30.02 | 30.60 | 4,268,675 | +0.06(+0.20%) |
Apr 14, 2011 | 30.60 | 31.54 | 30.18 | 30.54 | 5,399,786 | +0.24(+0.80%) |
Apr 13, 2011 | 30.06 | 30.65 | 29.99 | 30.30 | 3,628,207 | +0.51(+1.72%) |
Apr 12, 2011 | 29.52 | 30.41 | 29.50 | 29.79 | 2,757,896 | +0.11(+0.36%) |
Apr 11, 2011 | 29.78 | 30.05 | 29.51 | 29.68 | 2,432,803 | -0.17(-0.58%) |
Apr 08, 2011 | 30.37 | 30.53 | 29.55 | 29.85 | 3,082,359 | -0.48(-1.57%) |
Apr 07, 2011 | 30.51 | 30.80 | 30.13 | 30.33 | 3,237,148 | -0.17(-0.57%) |
Apr 06, 2011 | 31.32 | 31.33 | 30.33 | 30.50 | 3,976,642 | -1.00(-3.19%) |
Apr 05, 2011 | 31.56 | 31.70 | 31.40 | 31.51 | 1,820,062 | -0.13(-0.41%) |
Apr 04, 2011 | 31.83 | 32.00 | 31.45 | 31.64 | 1,827,480 | -0.17(-0.55%) |
Apr 01, 2011 | 32.22 | 32.56 | 31.62 | 31.81 | 3,441,663 | -0.26(-0.80%) |
Mar 31, 2011 | 31.79 | 32.08 | 31.54 | 32.07 | 2,059,259 | +0.14(+0.45%) |
Mar 30, 2011 | 31.45 | 32.03 | 31.38 | 31.92 | 2,459,576 | +0.70(+2.25%) |
Mar 29, 2011 | 30.51 | 31.29 | 30.34 | 31.22 | 2,340,150 | +0.63(+2.05%) |
Mar 28, 2011 | 30.89 | 31.09 | 30.59 | 30.59 | 1,244,879 | -0.32(-1.03%) |
Mar 25, 2011 | 30.41 | 31.32 | 30.20 | 30.91 | 1,916,563 | +0.62(+2.04%) |
Mar 24, 2011 | 30.32 | 30.47 | 29.97 | 30.29 | 1,686,635 | +0.03(+0.10%) |
Mar 23, 2011 | 30.02 | 30.37 | 29.52 | 30.26 | 1,824,727 | +0.15(+0.50%) |
Mar 22, 2011 | 30.93 | 30.96 | 30.07 | 30.11 | 2,159,324 | -0.81(-2.61%) |
Mar 21, 2011 | 31.05 | 31.16 | 30.88 | 30.92 | 1,649,477 | +0.51(+1.69%) |
Mar 18, 2011 | 30.71 | 30.99 | 30.30 | 30.41 | 2,508,195 | +0.05(+0.17%) |
Mar 17, 2011 | 30.85 | 30.93 | 30.10 | 30.35 | 2,343,063 | +0.06(+0.20%) |
Mar 16, 2011 | 30.69 | 31.00 | 29.98 | 30.29 | 4,051,566 | -0.54(-1.74%) |
Mar 15, 2011 | 30.29 | 31.00 | 30.25 | 30.83 | 3,671,305 | +0.02(+0.05%) |
Mar 14, 2011 | 30.47 | 30.93 | 30.20 | 30.81 | 2,138,746 | -0.10(-0.32%) |
Mar 11, 2011 | 30.00 | 31.02 | 29.77 | 30.91 | 3,009,715 | +0.66(+2.20%) |
Mar 10, 2011 | 30.42 | 30.76 | 30.10 | 30.25 | 2,423,213 | -0.71(-2.29%) |
Mar 09, 2011 | 31.36 | 31.63 | 30.89 | 30.96 | 2,843,497 | -0.45(-1.44%) |
Mar 08, 2011 | 31.04 | 31.59 | 30.74 | 31.41 | 2,751,672 | +0.66(+2.13%) |
Mar 07, 2011 | 30.08 | 31.45 | 30.08 | 30.75 | 5,229,170 | +0.75(+2.52%) |
Mar 04, 2011 | 30.48 | 30.48 | 29.58 | 30.00 | 2,570,785 | -0.48(-1.56%) |
Mar 03, 2011 | 30.45 | 30.85 | 30.37 | 30.47 | 3,295,367 | +0.36(+1.20%) |
Mar 02, 2011 | 29.50 | 30.19 | 29.45 | 30.11 | 3,954,030 | +0.47(+1.58%) |