Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.76 | 29.86 | 29.70 | 29.80 | 2,732,493 | +0.16(+0.54%) |
May 23, 2011 | 29.48 | 29.66 | 29.46 | 29.64 | 2,317,502 | +0.06(+0.22%) |
May 20, 2011 | 29.20 | 29.62 | 29.06 | 29.58 | 4,346,264 | +0.38(+1.29%) |
May 19, 2011 | 29.08 | 29.22 | 29.02 | 29.20 | 2,715,617 | +0.02(+0.07%) |
May 18, 2011 | 29.16 | 29.30 | 29.08 | 29.18 | 1,453,449 | +0.18(+0.62%) |
May 17, 2011 | 28.90 | 29.02 | 28.74 | 29.00 | 2,771,278 | -0.14(-0.48%) |
May 16, 2011 | 29.22 | 29.40 | 29.10 | 29.14 | 2,049,481 | -0.04(-0.14%) |
May 13, 2011 | 29.40 | 29.52 | 28.96 | 29.18 | 3,317,398 | -0.20(-0.68%) |
May 12, 2011 | 29.22 | 29.48 | 29.04 | 29.38 | 3,129,419 | +0.00(+0.00%) |
May 11, 2011 | 29.50 | 29.54 | 29.20 | 29.38 | 2,646,548 | -0.26(-0.88%) |
May 10, 2011 | 29.50 | 29.70 | 29.44 | 29.64 | 1,989,726 | +0.08(+0.27%) |
May 09, 2011 | 29.40 | 29.58 | 29.33 | 29.56 | 1,900,244 | +0.42(+1.44%) |
May 06, 2011 | 29.10 | 29.28 | 28.92 | 29.14 | 4,676,396 | +0.38(+1.32%) |
May 05, 2011 | 29.40 | 29.58 | 28.56 | 28.76 | 8,080,675 | -0.86(-2.90%) |
May 04, 2011 | 30.02 | 30.12 | 29.40 | 29.62 | 4,621,730 | -0.40(-1.33%) |
May 03, 2011 | 30.14 | 30.26 | 29.82 | 30.02 | 3,714,927 | -0.10(-0.33%) |
May 02, 2011 | 30.33 | 30.34 | 30.12 | 30.12 | 3,471,842 | -0.42(-1.38%) |
Apr 29, 2011 | 30.02 | 30.66 | 30.00 | 30.54 | 3,213,995 | +0.52(+1.73%) |
Apr 28, 2011 | 29.92 | 30.06 | 29.76 | 30.02 | 2,382,506 | +0.12(+0.40%) |
Apr 27, 2011 | 29.54 | 29.90 | 29.36 | 29.90 | 4,621,446 | +0.56(+1.91%) |
Apr 26, 2011 | 29.36 | 29.38 | 29.14 | 29.34 | 4,316,357 | -0.10(-0.34%) |
Apr 25, 2011 | 29.50 | 29.56 | 29.34 | 29.44 | 4,563,606 | +0.04(+0.14%) |
Apr 21, 2011 | 29.38 | 29.48 | 29.32 | 29.40 | 1,970,475 | +0.06(+0.20%) |
Apr 20, 2011 | 29.34 | 29.42 | 29.20 | 29.34 | 2,389,391 | +0.09(+0.29%) |
Apr 19, 2011 | 29.20 | 29.30 | 29.08 | 29.25 | 2,650,519 | +0.01(+0.05%) |
Apr 18, 2011 | 29.10 | 29.26 | 28.98 | 29.24 | 3,910,435 | +0.18(+0.62%) |
Apr 15, 2011 | 28.83 | 29.08 | 28.76 | 29.06 | 4,494,866 | +0.24(+0.83%) |
Apr 14, 2011 | 28.52 | 28.82 | 28.50 | 28.82 | 2,063,076 | +0.36(+1.26%) |
Apr 13, 2011 | 28.54 | 28.56 | 28.34 | 28.46 | 1,695,581 | +0.06(+0.21%) |
Apr 12, 2011 | 28.62 | 28.62 | 28.20 | 28.40 | 2,279,303 | -0.20(-0.70%) |
Apr 11, 2011 | 28.72 | 28.76 | 28.52 | 28.60 | 1,562,768 | -0.18(-0.63%) |
Apr 08, 2011 | 28.74 | 28.82 | 28.65 | 28.78 | 2,119,913 | +0.24(+0.84%) |
Apr 07, 2011 | 28.52 | 28.63 | 28.40 | 28.54 | 1,445,410 | +0.00(+0.00%) |
Apr 06, 2011 | 28.54 | 28.58 | 28.40 | 28.54 | 1,930,621 | +0.08(+0.28%) |
Apr 05, 2011 | 27.96 | 28.48 | 27.96 | 28.46 | 1,986,629 | +0.46(+1.64%) |
Apr 04, 2011 | 28.06 | 28.10 | 27.94 | 28.00 | 2,293,392 | +0.10(+0.36%) |
Apr 01, 2011 | 27.80 | 27.96 | 27.62 | 27.90 | 1,513,585 | -0.14(-0.50%) |
Mar 31, 2011 | 28.06 | 28.14 | 28.00 | 28.04 | 1,948,484 | +0.26(+0.94%) |
Mar 30, 2011 | 27.78 | 27.78 | 27.78 | 27.78 | 1,370,122 | +0.06(+0.22%) |
Mar 29, 2011 | 27.69 | 27.82 | 27.64 | 27.72 | 1,496,799 | -0.02(-0.07%) |
Mar 28, 2011 | 27.62 | 27.82 | 27.60 | 27.74 | 1,233,784 | -0.16(-0.57%) |
Mar 25, 2011 | 28.06 | 28.10 | 27.78 | 27.90 | 2,326,033 | +0.02(+0.07%) |
Mar 24, 2011 | 28.12 | 28.30 | 27.82 | 27.88 | 3,234,484 | -0.24(-0.85%) |
Mar 23, 2011 | 27.96 | 28.16 | 27.96 | 28.12 | 2,477,806 | +0.24(+0.86%) |
Mar 22, 2011 | 27.83 | 27.92 | 27.78 | 27.88 | 1,008,626 | -0.02(-0.07%) |
Mar 21, 2011 | 28.02 | 28.02 | 27.86 | 27.90 | 1,063,960 | +0.18(+0.65%) |
Mar 18, 2011 | 27.68 | 27.82 | 27.60 | 27.72 | 1,127,197 | +0.28(+1.02%) |
Mar 17, 2011 | 27.38 | 27.46 | 27.30 | 27.44 | 2,613,276 | +0.15(+0.55%) |
Mar 16, 2011 | 27.36 | 27.48 | 27.20 | 27.29 | 2,047,879 | -0.03(-0.11%) |
Mar 15, 2011 | 27.22 | 27.84 | 27.20 | 27.32 | 2,389,110 | -0.52(-1.87%) |
Mar 14, 2011 | 27.92 | 27.96 | 27.76 | 27.84 | 2,239,035 | +0.14(+0.51%) |
Mar 11, 2011 | 27.50 | 27.84 | 27.48 | 27.70 | 1,675,519 | +0.09(+0.31%) |
Mar 10, 2011 | 27.76 | 27.76 | 27.42 | 27.61 | 1,590,441 | -0.33(-1.16%) |
Mar 09, 2011 | 28.06 | 28.06 | 27.84 | 27.94 | 2,361,065 | +0.02(+0.07%) |
Mar 08, 2011 | 27.98 | 28.00 | 27.82 | 27.92 | 3,542,735 | -0.08(-0.29%) |
Mar 07, 2011 | 28.12 | 28.16 | 27.90 | 28.00 | 2,460,249 | +0.08(+0.29%) |
Mar 04, 2011 | 27.76 | 28.00 | 27.76 | 27.92 | 2,641,232 | +0.24(+0.87%) |
Mar 03, 2011 | 27.82 | 27.86 | 27.56 | 27.68 | 2,736,610 | -0.36(-1.28%) |
Mar 02, 2011 | 28.10 | 28.16 | 27.94 | 28.04 | 3,678,502 | -0.02(-0.07%) |