Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.77 | 25.86 | 25.05 | 25.11 | 1,339,285 | -0.60(-2.33%) |
May 23, 2011 | 25.68 | 25.79 | 25.32 | 25.71 | 752,961 | -0.39(-1.48%) |
May 20, 2011 | 26.35 | 26.40 | 25.95 | 26.09 | 564,294 | -0.31(-1.16%) |
May 19, 2011 | 26.46 | 26.74 | 26.26 | 26.40 | 667,407 | +0.04(+0.14%) |
May 18, 2011 | 25.75 | 26.42 | 25.66 | 26.36 | 755,267 | +0.54(+2.09%) |
May 17, 2011 | 26.08 | 26.12 | 25.59 | 25.83 | 1,338,320 | -0.43(-1.66%) |
May 16, 2011 | 26.52 | 26.77 | 26.24 | 26.26 | 1,282,083 | -0.42(-1.58%) |
May 13, 2011 | 26.98 | 27.16 | 26.58 | 26.68 | 866,395 | -0.32(-1.18%) |
May 12, 2011 | 26.89 | 27.15 | 26.54 | 27.00 | 1,084,834 | +0.03(+0.11%) |
May 11, 2011 | 27.56 | 27.71 | 26.83 | 26.97 | 1,067,269 | -0.55(-2.00%) |
May 10, 2011 | 27.42 | 27.64 | 27.32 | 27.52 | 2,612,897 | +0.13(+0.47%) |
May 09, 2011 | 27.18 | 27.56 | 27.18 | 27.39 | 928,141 | +0.07(+0.25%) |
May 06, 2011 | 27.30 | 27.48 | 27.22 | 27.33 | 1,274,217 | +0.38(+1.41%) |
May 05, 2011 | 26.88 | 27.42 | 26.79 | 26.95 | 1,018,342 | -0.15(-0.54%) |
May 04, 2011 | 27.42 | 27.48 | 26.75 | 27.09 | 1,202,682 | -0.31(-1.12%) |
May 03, 2011 | 27.79 | 27.89 | 27.27 | 27.40 | 1,092,762 | -0.50(-1.78%) |
May 02, 2011 | 27.90 | 27.94 | 27.85 | 27.89 | 1,052,876 | -0.30(-1.06%) |
Apr 29, 2011 | 28.26 | 28.42 | 28.11 | 28.20 | 1,484,096 | +0.06(+0.22%) |
Apr 28, 2011 | 28.33 | 28.55 | 27.77 | 28.13 | 1,054,501 | -0.50(-1.75%) |
Apr 27, 2011 | 28.67 | 28.78 | 28.32 | 28.64 | 1,964,606 | -0.01(-0.02%) |
Apr 26, 2011 | 28.48 | 28.78 | 28.39 | 28.64 | 1,083,738 | +0.36(+1.28%) |
Apr 25, 2011 | 28.27 | 28.37 | 28.23 | 28.28 | 1,250,260 | -0.02(-0.09%) |
Apr 21, 2011 | 28.08 | 28.38 | 27.96 | 28.31 | 696,912 | +0.39(+1.38%) |
Apr 20, 2011 | 27.61 | 27.97 | 27.50 | 27.92 | 1,174,015 | +0.70(+2.59%) |
Apr 19, 2011 | 27.06 | 27.24 | 26.74 | 27.22 | 1,395,392 | +0.23(+0.86%) |
Apr 18, 2011 | 27.21 | 27.59 | 26.71 | 26.98 | 1,278,077 | -0.45(-1.63%) |
Apr 15, 2011 | 27.37 | 27.72 | 26.85 | 27.43 | 5,460,777 | +1.50(+5.79%) |
Apr 14, 2011 | 25.99 | 26.05 | 25.73 | 25.93 | 1,005,773 | -0.29(-1.10%) |
Apr 13, 2011 | 26.01 | 26.31 | 25.99 | 26.22 | 735,042 | +0.29(+1.13%) |
Apr 12, 2011 | 26.08 | 26.08 | 25.74 | 25.92 | 657,002 | -0.31(-1.19%) |
Apr 11, 2011 | 26.57 | 26.68 | 26.09 | 26.24 | 772,101 | -0.33(-1.24%) |
Apr 08, 2011 | 27.14 | 27.17 | 26.38 | 26.57 | 754,113 | -0.43(-1.59%) |
Apr 07, 2011 | 27.28 | 27.36 | 26.75 | 26.99 | 1,010,615 | -0.33(-1.21%) |
Apr 06, 2011 | 27.25 | 27.43 | 26.96 | 27.33 | 753,167 | +0.23(+0.86%) |
Apr 05, 2011 | 27.27 | 27.35 | 27.07 | 27.09 | 707,522 | -0.23(-0.85%) |
Apr 04, 2011 | 27.32 | 27.35 | 27.03 | 27.33 | 664,766 | +0.00(+0.00%) |
Apr 01, 2011 | 26.96 | 27.34 | 26.89 | 27.33 | 1,292,765 | +0.46(+1.71%) |
Mar 31, 2011 | 26.49 | 26.87 | 26.30 | 26.87 | 978,011 | +0.35(+1.32%) |
Mar 30, 2011 | 26.43 | 26.54 | 26.26 | 26.52 | 493,829 | +0.23(+0.89%) |
Mar 29, 2011 | 25.86 | 26.32 | 25.67 | 26.28 | 527,338 | +0.39(+1.49%) |
Mar 28, 2011 | 26.09 | 26.14 | 25.82 | 25.90 | 615,348 | -0.23(-0.87%) |
Mar 25, 2011 | 25.94 | 26.35 | 25.78 | 26.13 | 584,538 | +0.24(+0.92%) |
Mar 24, 2011 | 25.78 | 25.94 | 25.41 | 25.89 | 595,511 | +0.26(+1.03%) |
Mar 23, 2011 | 25.48 | 25.73 | 25.16 | 25.62 | 603,833 | +0.06(+0.24%) |
Mar 22, 2011 | 25.87 | 25.94 | 25.54 | 25.56 | 742,811 | -0.35(-1.35%) |
Mar 21, 2011 | 25.84 | 25.99 | 25.83 | 25.91 | 631,303 | +0.81(+3.22%) |
Mar 18, 2011 | 25.29 | 25.44 | 24.99 | 25.10 | 918,177 | +0.15(+0.59%) |
Mar 17, 2011 | 25.04 | 25.21 | 24.88 | 24.96 | 735,633 | +0.34(+1.39%) |
Mar 16, 2011 | 24.82 | 24.94 | 24.51 | 24.61 | 1,240,249 | -0.28(-1.13%) |
Mar 15, 2011 | 24.72 | 25.07 | 24.66 | 24.89 | 1,434,471 | -0.15(-0.59%) |
Mar 14, 2011 | 25.35 | 25.51 | 24.84 | 25.04 | 1,134,402 | -0.64(-2.48%) |
Mar 11, 2011 | 25.26 | 25.85 | 25.22 | 25.68 | 778,241 | +0.23(+0.89%) |
Mar 10, 2011 | 25.82 | 25.86 | 25.21 | 25.45 | 794,237 | -0.72(-2.76%) |
Mar 09, 2011 | 25.96 | 26.26 | 25.69 | 26.17 | 1,066,238 | +0.21(+0.82%) |
Mar 08, 2011 | 25.74 | 26.15 | 25.52 | 25.96 | 553,790 | +0.29(+1.14%) |
Mar 07, 2011 | 26.13 | 26.25 | 25.42 | 25.66 | 590,737 | -0.31(-1.18%) |
Mar 04, 2011 | 26.36 | 26.36 | 25.67 | 25.97 | 662,942 | -0.37(-1.42%) |
Mar 03, 2011 | 25.96 | 26.59 | 25.96 | 26.34 | 1,107,508 | +0.60(+2.33%) |
Mar 02, 2011 | 25.22 | 25.98 | 25.22 | 25.74 | 956,600 | +0.43(+1.69%) |