Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.99 | 27.10 | 26.52 | 26.65 | 511,166 | -0.19(-0.69%) |
May 23, 2011 | 26.91 | 26.92 | 26.62 | 26.84 | 728,408 | -0.33(-1.22%) |
May 20, 2011 | 27.39 | 27.50 | 27.05 | 27.17 | 447,525 | -0.24(-0.89%) |
May 19, 2011 | 27.35 | 27.69 | 27.19 | 27.42 | 422,886 | +0.24(+0.90%) |
May 18, 2011 | 27.30 | 27.40 | 27.15 | 27.17 | 719,157 | -0.14(-0.50%) |
May 17, 2011 | 27.57 | 27.62 | 27.12 | 27.31 | 627,530 | +0.02(+0.07%) |
May 16, 2011 | 27.39 | 27.60 | 27.08 | 27.29 | 725,112 | -0.28(-1.03%) |
May 13, 2011 | 27.89 | 27.89 | 27.49 | 27.57 | 670,286 | -0.26(-0.95%) |
May 12, 2011 | 27.63 | 28.03 | 27.31 | 27.84 | 635,886 | +0.10(+0.35%) |
May 11, 2011 | 27.65 | 28.00 | 27.50 | 27.74 | 676,692 | -0.12(-0.42%) |
May 10, 2011 | 27.48 | 27.97 | 27.30 | 27.86 | 1,150,830 | +0.38(+1.39%) |
May 09, 2011 | 27.22 | 27.61 | 27.06 | 27.48 | 824,122 | +0.27(+1.01%) |
May 06, 2011 | 27.64 | 27.79 | 27.07 | 27.20 | 1,046,756 | -0.23(-0.82%) |
May 05, 2011 | 26.46 | 27.45 | 26.12 | 27.43 | 1,609,101 | +1.25(+4.78%) |
May 04, 2011 | 26.73 | 26.74 | 26.08 | 26.17 | 875,056 | -0.66(-2.44%) |
May 03, 2011 | 26.58 | 26.84 | 26.41 | 26.83 | 566,506 | +0.10(+0.37%) |
May 02, 2011 | 26.68 | 26.75 | 26.66 | 26.73 | 653,845 | +0.06(+0.22%) |
Apr 29, 2011 | 26.19 | 26.72 | 26.09 | 26.67 | 433,095 | +0.48(+1.83%) |
Apr 28, 2011 | 26.27 | 26.38 | 26.13 | 26.19 | 722,902 | -0.19(-0.70%) |
Apr 27, 2011 | 26.21 | 26.39 | 25.94 | 26.38 | 758,449 | +0.15(+0.56%) |
Apr 26, 2011 | 26.38 | 26.68 | 26.20 | 26.23 | 458,701 | -0.09(-0.33%) |
Apr 25, 2011 | 26.28 | 26.47 | 26.27 | 26.32 | 454,237 | -0.04(-0.15%) |
Apr 21, 2011 | 26.15 | 26.49 | 26.03 | 26.36 | 564,318 | +0.41(+1.58%) |
Apr 20, 2011 | 25.74 | 26.15 | 25.60 | 25.95 | 801,223 | +0.68(+2.71%) |
Apr 19, 2011 | 25.37 | 25.62 | 25.05 | 25.26 | 724,252 | -0.09(-0.35%) |
Apr 18, 2011 | 25.25 | 25.41 | 25.02 | 25.35 | 927,116 | -0.22(-0.84%) |
Apr 15, 2011 | 25.39 | 25.64 | 25.15 | 25.57 | 708,655 | +0.22(+0.89%) |
Apr 14, 2011 | 25.26 | 25.56 | 25.08 | 25.34 | 543,145 | -0.13(-0.50%) |
Apr 13, 2011 | 25.60 | 25.81 | 25.38 | 25.47 | 637,621 | -0.05(-0.19%) |
Apr 12, 2011 | 25.69 | 25.80 | 25.45 | 25.52 | 646,655 | -0.28(-1.10%) |
Apr 11, 2011 | 26.16 | 26.38 | 25.72 | 25.80 | 685,852 | -0.38(-1.46%) |
Apr 08, 2011 | 27.23 | 27.23 | 26.07 | 26.18 | 1,193,039 | -0.89(-3.29%) |
Apr 07, 2011 | 27.11 | 27.37 | 27.00 | 27.07 | 552,226 | -0.19(-0.68%) |
Apr 06, 2011 | 27.24 | 27.40 | 27.02 | 27.26 | 474,320 | +0.12(+0.43%) |
Apr 05, 2011 | 26.53 | 27.22 | 26.53 | 27.14 | 640,246 | +0.29(+1.09%) |
Apr 04, 2011 | 27.08 | 27.17 | 26.74 | 26.85 | 436,991 | -0.23(-0.83%) |
Apr 01, 2011 | 27.21 | 27.37 | 26.89 | 27.07 | 749,870 | -0.06(-0.22%) |
Mar 31, 2011 | 26.86 | 27.20 | 26.85 | 27.13 | 543,464 | +0.17(+0.62%) |
Mar 30, 2011 | 26.42 | 27.00 | 26.19 | 26.97 | 1,241,665 | +0.62(+2.34%) |
Mar 29, 2011 | 26.20 | 26.40 | 25.97 | 26.35 | 549,289 | +0.23(+0.86%) |
Mar 28, 2011 | 26.50 | 26.72 | 26.11 | 26.13 | 590,987 | -0.36(-1.37%) |
Mar 25, 2011 | 26.59 | 26.83 | 26.39 | 26.49 | 755,892 | -0.05(-0.18%) |
Mar 24, 2011 | 26.48 | 26.68 | 26.15 | 26.54 | 707,951 | +0.23(+0.86%) |
Mar 23, 2011 | 26.50 | 26.60 | 26.23 | 26.31 | 625,649 | -0.28(-1.07%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.60 | 469,960 | -0.37(-1.38%) |
Mar 21, 2011 | 27.07 | 27.17 | 26.80 | 26.97 | 560,632 | +0.68(+2.61%) |
Mar 18, 2011 | 26.15 | 26.31 | 26.08 | 26.28 | 830,448 | +0.51(+1.97%) |
Mar 17, 2011 | 26.18 | 26.36 | 25.73 | 25.77 | 1,238,236 | +0.18(+0.69%) |
Mar 16, 2011 | 26.07 | 26.10 | 25.45 | 25.60 | 1,401,080 | -0.57(-2.17%) |
Mar 15, 2011 | 26.23 | 26.71 | 26.09 | 26.16 | 1,322,874 | -0.55(-2.05%) |
Mar 14, 2011 | 26.40 | 26.75 | 26.06 | 26.71 | 950,726 | +0.11(+0.40%) |
Mar 11, 2011 | 26.36 | 26.70 | 26.15 | 26.61 | 957,114 | +0.09(+0.33%) |
Mar 10, 2011 | 26.88 | 27.03 | 26.49 | 26.52 | 922,010 | -0.86(-3.15%) |
Mar 09, 2011 | 27.21 | 27.52 | 27.05 | 27.38 | 799,682 | +0.13(+0.47%) |
Mar 08, 2011 | 26.90 | 27.40 | 26.81 | 27.25 | 1,333,641 | +0.48(+1.79%) |
Mar 07, 2011 | 27.50 | 27.54 | 26.66 | 26.77 | 1,284,493 | -0.69(-2.53%) |
Mar 04, 2011 | 27.94 | 27.94 | 27.26 | 27.47 | 559,944 | -0.36(-1.30%) |
Mar 03, 2011 | 27.56 | 28.02 | 27.43 | 27.83 | 734,949 | +0.61(+2.23%) |
Mar 02, 2011 | 27.65 | 27.89 | 27.19 | 27.22 | 1,359,062 | -0.37(-1.35%) |