Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.76 | 25.98 | 24.84 | 25.03 | 9,382,772 | -0.70(-2.72%) |
May 23, 2011 | 26.12 | 26.27 | 25.33 | 25.73 | 7,685,996 | -0.94(-3.53%) |
May 20, 2011 | 26.78 | 26.92 | 26.37 | 26.67 | 2,959,796 | -0.17(-0.65%) |
May 19, 2011 | 26.92 | 27.04 | 26.55 | 26.84 | 3,575,533 | +0.08(+0.31%) |
May 18, 2011 | 26.62 | 26.79 | 26.46 | 26.76 | 6,815,996 | +0.11(+0.40%) |
May 17, 2011 | 27.51 | 27.51 | 26.53 | 26.66 | 5,221,928 | -0.98(-3.54%) |
May 16, 2011 | 27.66 | 28.24 | 27.57 | 27.63 | 2,018,331 | -0.24(-0.87%) |
May 13, 2011 | 28.80 | 28.86 | 27.75 | 27.87 | 2,078,008 | -0.85(-2.96%) |
May 12, 2011 | 29.00 | 29.04 | 28.40 | 28.72 | 2,169,326 | -0.40(-1.37%) |
May 11, 2011 | 29.22 | 29.51 | 28.95 | 29.12 | 2,255,323 | -0.22(-0.73%) |
May 10, 2011 | 29.26 | 29.49 | 29.17 | 29.34 | 2,232,574 | +0.25(+0.84%) |
May 09, 2011 | 28.73 | 29.37 | 28.71 | 29.09 | 2,213,814 | +0.29(+1.02%) |
May 06, 2011 | 28.68 | 28.95 | 28.45 | 28.80 | 3,246,262 | +0.69(+2.44%) |
May 05, 2011 | 27.83 | 28.63 | 27.68 | 28.11 | 2,627,482 | +0.05(+0.16%) |
May 04, 2011 | 28.31 | 28.54 | 27.76 | 28.07 | 2,406,674 | -0.20(-0.69%) |
May 03, 2011 | 28.78 | 28.78 | 28.02 | 28.26 | 4,988,700 | -0.71(-2.44%) |
May 02, 2011 | 28.96 | 29.02 | 28.94 | 28.97 | 4,395,603 | -0.20(-0.67%) |
Apr 29, 2011 | 29.08 | 29.20 | 28.84 | 29.17 | 4,012,636 | +0.25(+0.88%) |
Apr 28, 2011 | 28.81 | 29.69 | 28.50 | 28.91 | 5,860,064 | -0.75(-2.53%) |
Apr 27, 2011 | 29.45 | 29.86 | 29.40 | 29.66 | 3,923,474 | +0.35(+1.20%) |
Apr 26, 2011 | 28.85 | 29.43 | 28.84 | 29.31 | 3,360,427 | +0.55(+1.92%) |
Apr 25, 2011 | 29.09 | 29.12 | 28.45 | 28.76 | 2,663,960 | -0.29(-1.00%) |
Apr 21, 2011 | 28.45 | 29.14 | 28.16 | 29.05 | 4,533,774 | +0.85(+3.00%) |
Apr 20, 2011 | 27.66 | 28.73 | 27.66 | 28.21 | 4,033,748 | +1.15(+4.26%) |
Apr 19, 2011 | 26.84 | 27.06 | 26.53 | 27.06 | 3,190,611 | +0.29(+1.07%) |
Apr 18, 2011 | 26.63 | 26.81 | 26.15 | 26.77 | 5,357,570 | -0.41(-1.51%) |
Apr 15, 2011 | 26.90 | 27.29 | 26.85 | 27.18 | 3,513,166 | +0.23(+0.84%) |
Apr 14, 2011 | 27.04 | 27.24 | 26.69 | 26.95 | 4,633,071 | -0.34(-1.23%) |
Apr 13, 2011 | 27.47 | 27.60 | 27.00 | 27.29 | 4,520,167 | +0.08(+0.29%) |
Apr 12, 2011 | 27.91 | 28.01 | 26.93 | 27.21 | 11,335,890 | -0.85(-3.03%) |
Apr 11, 2011 | 28.40 | 28.50 | 27.84 | 28.06 | 4,019,209 | -0.40(-1.41%) |
Apr 08, 2011 | 28.94 | 29.06 | 28.08 | 28.46 | 3,475,153 | -0.23(-0.79%) |
Apr 07, 2011 | 29.28 | 29.45 | 28.52 | 28.69 | 3,859,632 | -0.68(-2.30%) |
Apr 06, 2011 | 30.37 | 30.37 | 29.15 | 29.36 | 5,106,868 | -0.74(-2.45%) |
Apr 05, 2011 | 30.70 | 30.78 | 30.08 | 30.10 | 5,325,380 | -0.74(-2.39%) |
Apr 04, 2011 | 30.70 | 31.07 | 30.49 | 30.84 | 3,013,116 | +0.24(+0.78%) |
Apr 01, 2011 | 30.21 | 30.90 | 30.20 | 30.60 | 3,932,022 | +0.51(+1.68%) |
Mar 31, 2011 | 29.53 | 30.13 | 29.40 | 30.09 | 3,121,830 | +0.41(+1.37%) |
Mar 30, 2011 | 29.68 | 29.70 | 29.66 | 29.68 | 2,816,013 | +0.23(+0.78%) |
Mar 29, 2011 | 28.79 | 29.50 | 28.58 | 29.45 | 2,897,895 | +0.62(+2.16%) |
Mar 28, 2011 | 29.36 | 29.55 | 28.75 | 28.83 | 4,784,610 | -0.35(-1.20%) |
Mar 25, 2011 | 28.62 | 29.46 | 28.47 | 29.18 | 6,266,643 | +0.59(+2.07%) |
Mar 24, 2011 | 28.31 | 28.69 | 27.93 | 28.59 | 3,368,610 | +0.49(+1.75%) |
Mar 23, 2011 | 27.47 | 28.42 | 27.02 | 28.10 | 5,181,025 | +0.45(+1.64%) |
Mar 22, 2011 | 28.79 | 28.79 | 27.42 | 27.64 | 5,070,510 | -1.13(-3.94%) |
Mar 21, 2011 | 28.78 | 28.91 | 28.67 | 28.78 | 2,324,898 | +0.66(+2.36%) |
Mar 18, 2011 | 28.25 | 28.41 | 27.70 | 28.11 | 5,134,776 | +0.29(+1.06%) |
Mar 17, 2011 | 28.16 | 28.59 | 27.80 | 27.82 | 5,437,251 | +0.33(+1.19%) |
Mar 16, 2011 | 27.80 | 28.25 | 27.26 | 27.49 | 6,058,340 | -0.36(-1.29%) |
Mar 15, 2011 | 27.72 | 28.00 | 27.64 | 27.85 | 5,360,811 | -0.32(-1.15%) |
Mar 14, 2011 | 27.76 | 28.69 | 27.57 | 28.17 | 6,361,472 | -0.02(-0.07%) |
Mar 11, 2011 | 28.76 | 28.80 | 27.82 | 28.19 | 6,030,446 | -0.68(-2.35%) |
Mar 10, 2011 | 28.67 | 29.17 | 28.26 | 28.87 | 5,705,095 | -0.32(-1.11%) |
Mar 09, 2011 | 28.96 | 29.41 | 28.67 | 29.20 | 3,530,663 | +0.19(+0.64%) |
Mar 08, 2011 | 28.70 | 29.28 | 28.38 | 29.01 | 4,053,623 | +0.45(+1.59%) |
Mar 07, 2011 | 29.40 | 29.66 | 28.42 | 28.56 | 4,006,857 | -0.80(-2.73%) |
Mar 04, 2011 | 29.24 | 29.48 | 28.96 | 29.36 | 3,988,727 | +0.05(+0.17%) |
Mar 03, 2011 | 29.09 | 29.48 | 28.94 | 29.31 | 4,043,101 | +0.64(+2.24%) |
Mar 02, 2011 | 28.61 | 29.15 | 28.48 | 28.67 | 4,614,739 | +0.03(+0.09%) |