Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.81 | 26.88 | 26.47 | 26.49 | 758,726 | -0.23(-0.86%) |
May 23, 2011 | 26.66 | 26.80 | 26.64 | 26.72 | 903,775 | -0.29(-1.07%) |
May 20, 2011 | 26.85 | 27.11 | 26.48 | 27.01 | 2,091,090 | +0.20(+0.75%) |
May 19, 2011 | 27.22 | 27.63 | 26.45 | 26.81 | 2,032,762 | -0.92(-3.32%) |
May 18, 2011 | 27.11 | 27.80 | 27.03 | 27.73 | 756,254 | +0.51(+1.87%) |
May 17, 2011 | 27.14 | 27.27 | 26.91 | 27.22 | 494,456 | +0.03(+0.11%) |
May 16, 2011 | 27.39 | 27.60 | 27.18 | 27.19 | 416,946 | -0.42(-1.52%) |
May 13, 2011 | 27.87 | 27.90 | 27.52 | 27.61 | 509,882 | -0.22(-0.79%) |
May 12, 2011 | 27.28 | 27.89 | 27.24 | 27.83 | 629,132 | +0.50(+1.83%) |
May 11, 2011 | 27.53 | 27.69 | 27.22 | 27.33 | 499,938 | -0.28(-1.01%) |
May 10, 2011 | 27.40 | 27.66 | 27.28 | 27.61 | 622,789 | +0.22(+0.80%) |
May 09, 2011 | 26.92 | 27.45 | 26.71 | 27.39 | 726,825 | +0.55(+2.05%) |
May 06, 2011 | 27.12 | 27.29 | 26.75 | 26.84 | 371,699 | +0.03(+0.11%) |
May 05, 2011 | 26.71 | 27.06 | 26.66 | 26.81 | 508,222 | +0.00(+0.00%) |
May 04, 2011 | 27.18 | 27.18 | 26.77 | 26.81 | 804,237 | -0.32(-1.18%) |
May 03, 2011 | 27.34 | 27.44 | 26.93 | 27.13 | 460,974 | -0.22(-0.80%) |
May 02, 2011 | 27.39 | 27.50 | 27.21 | 27.35 | 565,678 | -0.04(-0.15%) |
Apr 29, 2011 | 27.38 | 27.50 | 27.34 | 27.39 | 499,836 | -0.03(-0.11%) |
Apr 28, 2011 | 27.28 | 27.47 | 27.12 | 27.42 | 1,049,152 | +0.14(+0.51%) |
Apr 27, 2011 | 26.94 | 27.28 | 26.86 | 27.28 | 838,654 | +0.35(+1.30%) |
Apr 26, 2011 | 26.68 | 26.99 | 26.56 | 26.93 | 480,122 | +0.34(+1.28%) |
Apr 25, 2011 | 26.76 | 26.78 | 26.52 | 26.59 | 351,779 | -0.12(-0.45%) |
Apr 21, 2011 | 26.84 | 26.90 | 26.63 | 26.71 | 302,930 | -0.03(-0.11%) |
Apr 20, 2011 | 26.62 | 26.87 | 26.62 | 26.74 | 650,980 | +0.39(+1.48%) |
Apr 19, 2011 | 26.52 | 26.59 | 26.20 | 26.35 | 443,578 | -0.14(-0.53%) |
Apr 18, 2011 | 26.52 | 26.56 | 26.12 | 26.49 | 766,098 | -0.35(-1.30%) |
Apr 15, 2011 | 26.78 | 26.96 | 26.65 | 26.84 | 594,585 | +0.04(+0.15%) |
Apr 14, 2011 | 26.81 | 26.94 | 26.61 | 26.80 | 666,742 | -0.18(-0.67%) |
Apr 13, 2011 | 27.07 | 27.22 | 26.89 | 26.98 | 513,853 | +0.06(+0.22%) |
Apr 12, 2011 | 27.17 | 27.33 | 26.88 | 26.92 | 412,674 | -0.40(-1.46%) |
Apr 11, 2011 | 27.23 | 27.46 | 27.20 | 27.32 | 451,316 | +0.07(+0.26%) |
Apr 08, 2011 | 27.55 | 27.65 | 27.11 | 27.25 | 452,160 | -0.25(-0.91%) |
Apr 07, 2011 | 27.57 | 27.78 | 27.36 | 27.50 | 365,577 | -0.10(-0.36%) |
Apr 06, 2011 | 27.59 | 27.83 | 27.38 | 27.60 | 522,570 | +0.00(+0.00%) |
Apr 05, 2011 | 27.59 | 27.72 | 27.55 | 27.60 | 558,442 | -0.06(-0.22%) |
Apr 04, 2011 | 27.70 | 27.76 | 27.52 | 27.66 | 439,762 | -0.12(-0.43%) |
Apr 01, 2011 | 27.72 | 27.90 | 27.63 | 27.78 | 969,430 | +0.13(+0.47%) |
Mar 31, 2011 | 27.51 | 27.75 | 27.40 | 27.65 | 1,083,199 | +0.01(+0.04%) |
Mar 30, 2011 | 27.50 | 27.69 | 27.42 | 27.64 | 593,012 | +0.21(+0.77%) |
Mar 29, 2011 | 27.29 | 27.50 | 27.18 | 27.43 | 775,187 | +0.08(+0.29%) |
Mar 28, 2011 | 27.62 | 27.75 | 27.33 | 27.35 | 801,469 | -0.28(-1.01%) |
Mar 25, 2011 | 27.50 | 27.85 | 27.49 | 27.63 | 869,323 | +0.13(+0.47%) |
Mar 24, 2011 | 27.18 | 27.55 | 27.12 | 27.50 | 675,135 | +0.36(+1.33%) |
Mar 23, 2011 | 27.03 | 27.27 | 26.77 | 27.14 | 597,259 | +0.04(+0.14%) |
Mar 22, 2011 | 27.15 | 27.27 | 27.01 | 27.10 | 597,632 | -0.10(-0.36%) |
Mar 21, 2011 | 27.16 | 27.29 | 26.78 | 27.20 | 800,928 | +0.57(+2.14%) |
Mar 18, 2011 | 26.73 | 26.83 | 26.40 | 26.63 | 1,299,260 | +0.10(+0.38%) |
Mar 17, 2011 | 26.75 | 26.86 | 26.48 | 26.53 | 681,154 | +0.10(+0.38%) |
Mar 16, 2011 | 26.38 | 26.91 | 26.34 | 26.43 | 1,245,391 | -0.17(-0.64%) |
Mar 15, 2011 | 26.33 | 26.81 | 25.85 | 26.60 | 972,282 | -0.34(-1.26%) |
Mar 14, 2011 | 26.79 | 27.15 | 26.73 | 26.94 | 807,345 | -0.09(-0.33%) |
Mar 11, 2011 | 26.87 | 27.16 | 26.77 | 27.03 | 882,301 | +0.03(+0.11%) |
Mar 10, 2011 | 27.33 | 27.58 | 26.84 | 27.00 | 1,895,551 | -0.71(-2.56%) |
Mar 09, 2011 | 27.81 | 27.93 | 27.52 | 27.71 | 988,636 | -0.04(-0.14%) |
Mar 08, 2011 | 27.34 | 27.95 | 27.16 | 27.75 | 1,185,651 | +0.48(+1.76%) |
Mar 07, 2011 | 27.70 | 27.89 | 27.13 | 27.27 | 1,038,400 | -0.42(-1.52%) |
Mar 04, 2011 | 27.76 | 27.92 | 27.49 | 27.69 | 802,466 | -0.14(-0.50%) |
Mar 03, 2011 | 27.77 | 28.02 | 27.76 | 27.83 | 1,183,719 | +0.22(+0.80%) |
Mar 02, 2011 | 27.20 | 27.85 | 27.20 | 27.61 | 899,496 | +0.29(+1.06%) |