Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.22 | 28.33 | 28.12 | 28.17 | 1,131,629 | +0.04(+0.13%) |
May 23, 2011 | 28.12 | 28.33 | 28.06 | 28.13 | 809,110 | -0.40(-1.39%) |
May 20, 2011 | 28.43 | 28.64 | 28.28 | 28.53 | 1,762,674 | -0.09(-0.31%) |
May 19, 2011 | 28.60 | 28.67 | 28.32 | 28.62 | 1,402,054 | +0.14(+0.49%) |
May 18, 2011 | 28.18 | 28.57 | 28.07 | 28.48 | 1,783,654 | +0.32(+1.13%) |
May 17, 2011 | 27.81 | 28.24 | 27.77 | 28.16 | 1,100,420 | +0.23(+0.81%) |
May 16, 2011 | 27.74 | 28.17 | 27.65 | 27.93 | 772,225 | +0.03(+0.12%) |
May 13, 2011 | 27.99 | 28.03 | 27.59 | 27.90 | 928,645 | -0.16(-0.58%) |
May 12, 2011 | 27.91 | 28.18 | 27.61 | 28.06 | 1,172,047 | -0.03(-0.12%) |
May 11, 2011 | 28.32 | 28.39 | 27.93 | 28.09 | 1,147,467 | -0.19(-0.65%) |
May 10, 2011 | 28.30 | 28.41 | 28.10 | 28.28 | 969,478 | +0.04(+0.13%) |
May 09, 2011 | 28.02 | 28.26 | 27.83 | 28.24 | 783,109 | +0.27(+0.98%) |
May 06, 2011 | 28.14 | 28.29 | 27.68 | 27.97 | 1,455,360 | +0.13(+0.47%) |
May 05, 2011 | 27.87 | 27.94 | 27.57 | 27.84 | 2,007,872 | -0.28(-1.00%) |
May 04, 2011 | 28.57 | 28.57 | 28.07 | 28.12 | 1,632,192 | -0.55(-1.90%) |
May 03, 2011 | 29.07 | 29.24 | 28.47 | 28.67 | 2,607,538 | -0.39(-1.35%) |
May 02, 2011 | 29.07 | 29.10 | 29.04 | 29.06 | 829,853 | -0.06(-0.21%) |
Apr 29, 2011 | 28.91 | 29.15 | 28.82 | 29.12 | 1,141,367 | +0.09(+0.32%) |
Apr 28, 2011 | 29.02 | 29.06 | 28.84 | 29.03 | 658,067 | +0.00(+0.00%) |
Apr 27, 2011 | 29.13 | 29.14 | 28.68 | 29.03 | 1,043,958 | -0.06(-0.22%) |
Apr 26, 2011 | 28.99 | 29.18 | 28.97 | 29.09 | 619,678 | +0.19(+0.64%) |
Apr 25, 2011 | 29.12 | 29.13 | 28.86 | 28.91 | 453,221 | -0.18(-0.62%) |
Apr 21, 2011 | 29.06 | 29.19 | 28.93 | 29.09 | 1,126,650 | +0.45(+1.58%) |
Apr 20, 2011 | 28.73 | 28.82 | 28.52 | 28.64 | 899,255 | +0.17(+0.61%) |
Apr 19, 2011 | 28.34 | 28.54 | 28.28 | 28.46 | 756,468 | +0.27(+0.97%) |
Apr 18, 2011 | 28.31 | 28.31 | 27.80 | 28.19 | 1,354,697 | -0.29(-1.02%) |
Apr 15, 2011 | 28.44 | 28.67 | 28.39 | 28.48 | 634,711 | -0.05(-0.19%) |
Apr 14, 2011 | 28.51 | 28.65 | 28.33 | 28.54 | 1,093,480 | -0.05(-0.17%) |
Apr 13, 2011 | 28.45 | 28.61 | 28.16 | 28.59 | 1,262,992 | +0.35(+1.22%) |
Apr 12, 2011 | 28.41 | 28.44 | 28.05 | 28.24 | 994,534 | -0.42(-1.46%) |
Apr 11, 2011 | 28.81 | 28.94 | 28.49 | 28.66 | 967,284 | -0.09(-0.30%) |
Apr 08, 2011 | 28.80 | 28.90 | 28.64 | 28.75 | 1,040,369 | +0.14(+0.49%) |
Apr 07, 2011 | 28.51 | 28.65 | 28.34 | 28.60 | 2,170,877 | +0.05(+0.16%) |
Apr 06, 2011 | 28.64 | 28.67 | 28.30 | 28.56 | 1,077,025 | +0.10(+0.34%) |
Apr 05, 2011 | 28.50 | 28.64 | 28.34 | 28.46 | 731,598 | -0.03(-0.11%) |
Apr 04, 2011 | 28.68 | 28.75 | 28.33 | 28.49 | 1,135,927 | -0.16(-0.57%) |
Apr 01, 2011 | 28.37 | 28.78 | 28.37 | 28.66 | 1,259,377 | +0.46(+1.63%) |
Mar 31, 2011 | 28.23 | 28.34 | 28.13 | 28.20 | 1,029,649 | +0.02(+0.08%) |
Mar 30, 2011 | 28.06 | 28.35 | 28.00 | 28.18 | 1,126,948 | +0.30(+1.09%) |
Mar 29, 2011 | 27.69 | 27.90 | 27.61 | 27.87 | 795,280 | +0.22(+0.79%) |
Mar 28, 2011 | 27.83 | 27.92 | 27.64 | 27.65 | 648,077 | -0.03(-0.11%) |
Mar 25, 2011 | 27.83 | 27.93 | 27.64 | 27.68 | 958,761 | -0.15(-0.52%) |
Mar 24, 2011 | 27.86 | 27.99 | 27.73 | 27.83 | 889,157 | -0.01(-0.05%) |
Mar 23, 2011 | 27.81 | 27.92 | 27.59 | 27.84 | 887,230 | -0.00(-0.02%) |
Mar 22, 2011 | 27.91 | 28.03 | 27.80 | 27.85 | 911,096 | -0.02(-0.07%) |
Mar 21, 2011 | 27.86 | 27.93 | 27.69 | 27.87 | 1,368,417 | +0.45(+1.63%) |
Mar 18, 2011 | 27.83 | 27.84 | 27.25 | 27.42 | 2,423,409 | -0.19(-0.69%) |
Mar 17, 2011 | 27.46 | 27.63 | 27.21 | 27.61 | 1,770,227 | +0.68(+2.53%) |
Mar 16, 2011 | 27.35 | 27.36 | 26.74 | 26.93 | 3,710,788 | -0.64(-2.31%) |
Mar 15, 2011 | 27.63 | 28.07 | 27.52 | 27.57 | 2,922,481 | -0.50(-1.78%) |
Mar 14, 2011 | 27.77 | 28.09 | 27.71 | 28.07 | 1,737,351 | +0.08(+0.28%) |
Mar 11, 2011 | 27.43 | 28.08 | 27.39 | 27.99 | 1,797,798 | +0.24(+0.85%) |
Mar 10, 2011 | 28.23 | 28.28 | 27.64 | 27.75 | 2,625,278 | -0.78(-2.74%) |
Mar 09, 2011 | 28.39 | 28.91 | 28.34 | 28.54 | 3,573,707 | +0.21(+0.76%) |
Mar 08, 2011 | 27.83 | 28.50 | 27.80 | 28.32 | 2,316,560 | +0.43(+1.55%) |
Mar 07, 2011 | 28.04 | 28.14 | 27.77 | 27.89 | 1,595,868 | -0.03(-0.10%) |
Mar 04, 2011 | 27.96 | 28.09 | 27.81 | 27.92 | 2,035,402 | -0.17(-0.60%) |
Mar 03, 2011 | 27.90 | 28.34 | 27.74 | 28.09 | 5,333,430 | +1.42(+5.31%) |
Mar 02, 2011 | 26.39 | 26.79 | 26.39 | 26.67 | 1,835,340 | +0.26(+1.00%) |