Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.96 | 24.50 | 23.77 | 23.79 | 1,118,320 | -0.18(-0.74%) |
May 23, 2011 | 24.12 | 24.27 | 23.81 | 23.96 | 1,762,370 | -0.74(-2.98%) |
May 20, 2011 | 24.92 | 25.02 | 24.42 | 24.70 | 1,409,444 | -0.37(-1.49%) |
May 19, 2011 | 25.39 | 25.51 | 24.92 | 25.07 | 1,879,814 | -0.06(-0.23%) |
May 18, 2011 | 24.69 | 25.41 | 24.61 | 25.13 | 2,153,093 | +0.54(+2.19%) |
May 17, 2011 | 25.21 | 25.39 | 24.44 | 24.59 | 2,552,005 | -0.87(-3.43%) |
May 16, 2011 | 25.43 | 26.01 | 25.25 | 25.46 | 1,548,594 | -0.12(-0.46%) |
May 13, 2011 | 26.25 | 26.42 | 25.34 | 25.58 | 2,383,935 | -0.59(-2.25%) |
May 12, 2011 | 26.48 | 26.58 | 26.08 | 26.17 | 1,545,731 | -0.45(-1.70%) |
May 11, 2011 | 27.36 | 27.50 | 26.33 | 26.62 | 1,271,493 | -0.91(-3.31%) |
May 10, 2011 | 26.97 | 27.75 | 26.97 | 27.53 | 1,398,464 | +0.78(+2.90%) |
May 09, 2011 | 26.88 | 27.23 | 26.49 | 26.76 | 1,488,389 | -0.36(-1.34%) |
May 06, 2011 | 27.43 | 28.04 | 26.99 | 27.12 | 1,461,117 | +0.30(+1.13%) |
May 05, 2011 | 26.65 | 27.62 | 26.33 | 26.82 | 1,651,675 | -0.03(-0.11%) |
May 04, 2011 | 27.85 | 27.86 | 26.39 | 26.85 | 2,379,595 | -0.94(-3.39%) |
May 03, 2011 | 28.53 | 28.66 | 27.34 | 27.79 | 1,780,234 | -0.91(-3.18%) |
May 02, 2011 | 28.71 | 28.71 | 28.58 | 28.70 | 1,350,762 | -0.17(-0.58%) |
Apr 29, 2011 | 28.74 | 28.98 | 28.24 | 28.87 | 1,414,806 | +0.44(+1.55%) |
Apr 28, 2011 | 28.94 | 29.01 | 28.28 | 28.43 | 1,061,661 | -0.52(-1.80%) |
Apr 27, 2011 | 28.79 | 29.18 | 27.93 | 28.95 | 1,988,416 | +0.14(+0.48%) |
Apr 26, 2011 | 28.66 | 29.39 | 28.57 | 28.81 | 2,110,172 | +0.21(+0.72%) |
Apr 25, 2011 | 28.58 | 28.99 | 28.46 | 28.60 | 1,669,974 | -0.56(-1.92%) |
Apr 21, 2011 | 28.05 | 29.75 | 28.00 | 29.16 | 4,042,603 | +1.32(+4.76%) |
Apr 20, 2011 | 29.82 | 29.93 | 27.28 | 27.84 | 11,262,416 | -3.07(-9.94%) |
Apr 19, 2011 | 30.33 | 30.99 | 30.30 | 30.91 | 2,335,058 | +0.83(+2.77%) |
Apr 18, 2011 | 30.80 | 31.01 | 29.50 | 30.08 | 2,096,760 | -1.35(-4.31%) |
Apr 15, 2011 | 31.04 | 31.72 | 30.83 | 31.43 | 1,309,829 | +0.46(+1.49%) |
Apr 14, 2011 | 30.63 | 31.13 | 30.40 | 30.97 | 1,475,728 | -0.16(-0.50%) |
Apr 13, 2011 | 31.20 | 31.45 | 30.83 | 31.13 | 976,725 | +0.28(+0.92%) |
Apr 12, 2011 | 31.05 | 31.34 | 30.62 | 30.84 | 1,428,165 | -0.44(-1.41%) |
Apr 11, 2011 | 31.53 | 31.68 | 31.03 | 31.28 | 1,138,214 | -0.39(-1.24%) |
Apr 08, 2011 | 33.35 | 33.35 | 31.25 | 31.68 | 1,521,933 | -0.71(-2.18%) |
Apr 07, 2011 | 33.12 | 33.22 | 32.01 | 32.38 | 1,535,167 | -0.79(-2.40%) |
Apr 06, 2011 | 33.87 | 34.13 | 32.78 | 33.18 | 2,365,142 | -0.27(-0.82%) |
Apr 05, 2011 | 32.98 | 33.70 | 32.86 | 33.45 | 1,427,707 | +0.35(+1.07%) |
Apr 04, 2011 | 33.38 | 33.47 | 32.90 | 33.10 | 2,415,581 | -0.05(-0.15%) |
Apr 01, 2011 | 33.09 | 33.49 | 32.54 | 33.15 | 1,421,982 | +0.49(+1.50%) |
Mar 31, 2011 | 32.10 | 32.79 | 32.07 | 32.66 | 963,147 | +0.55(+1.71%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 665,429 | +0.31(+0.99%) |
Mar 29, 2011 | 31.79 | 32.01 | 31.26 | 31.79 | 1,097,101 | +0.04(+0.12%) |
Mar 28, 2011 | 31.99 | 32.10 | 31.46 | 31.75 | 912,244 | -0.12(-0.37%) |
Mar 25, 2011 | 31.43 | 32.52 | 31.20 | 31.87 | 1,412,598 | +0.57(+1.82%) |
Mar 24, 2011 | 31.16 | 31.43 | 30.61 | 31.30 | 1,775,138 | +0.53(+1.72%) |
Mar 23, 2011 | 30.34 | 31.22 | 29.80 | 30.77 | 995,493 | +0.22(+0.71%) |
Mar 22, 2011 | 31.40 | 31.55 | 30.41 | 30.56 | 703,709 | -0.68(-2.17%) |
Mar 21, 2011 | 30.90 | 31.24 | 30.89 | 31.23 | 2,422,509 | +1.29(+4.29%) |
Mar 18, 2011 | 30.81 | 31.19 | 29.92 | 29.95 | 1,817,458 | -0.33(-1.10%) |
Mar 17, 2011 | 30.46 | 30.91 | 30.17 | 30.28 | 1,675,976 | +0.56(+1.88%) |
Mar 16, 2011 | 29.84 | 30.93 | 29.28 | 29.72 | 1,812,737 | -0.08(-0.26%) |
Mar 15, 2011 | 29.81 | 30.11 | 29.67 | 29.80 | 1,319,397 | +0.00(+0.00%) |
Mar 14, 2011 | 29.23 | 29.93 | 28.85 | 29.80 | 1,469,936 | -0.03(-0.10%) |
Mar 11, 2011 | 29.44 | 30.03 | 29.13 | 29.83 | 1,192,578 | +0.35(+1.20%) |
Mar 10, 2011 | 30.03 | 30.09 | 29.19 | 29.48 | 1,925,856 | -1.10(-3.59%) |
Mar 09, 2011 | 30.71 | 30.82 | 30.27 | 30.58 | 1,035,161 | -0.32(-1.05%) |
Mar 08, 2011 | 30.54 | 31.30 | 30.09 | 30.90 | 1,095,048 | +0.38(+1.25%) |
Mar 07, 2011 | 31.23 | 31.40 | 29.77 | 30.52 | 1,675,574 | -0.66(-2.11%) |
Mar 04, 2011 | 31.37 | 31.69 | 30.87 | 31.18 | 733,421 | -0.28(-0.90%) |
Mar 03, 2011 | 31.15 | 32.33 | 31.15 | 31.46 | 1,486,332 | +0.97(+3.19%) |
Mar 02, 2011 | 29.72 | 30.64 | 29.37 | 30.49 | 2,024,223 | +0.81(+2.74%) |