Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.76 | 25.97 | 24.84 | 25.03 | 9,384,050 | -0.70(-2.72%) |
May 23, 2011 | 26.12 | 26.27 | 25.33 | 25.73 | 7,687,043 | -0.94(-3.53%) |
May 20, 2011 | 26.78 | 26.92 | 26.36 | 26.67 | 2,960,199 | -0.17(-0.65%) |
May 19, 2011 | 26.92 | 27.03 | 26.55 | 26.84 | 3,576,020 | +0.08(+0.31%) |
May 18, 2011 | 26.62 | 26.79 | 26.46 | 26.76 | 6,816,924 | +0.11(+0.40%) |
May 17, 2011 | 27.51 | 27.51 | 26.52 | 26.65 | 5,222,639 | -0.98(-3.54%) |
May 16, 2011 | 27.66 | 28.23 | 27.57 | 27.63 | 2,018,606 | -0.24(-0.87%) |
May 13, 2011 | 28.79 | 28.85 | 27.75 | 27.87 | 2,078,291 | -0.85(-2.96%) |
May 12, 2011 | 28.99 | 29.04 | 28.39 | 28.72 | 2,169,621 | -0.40(-1.37%) |
May 11, 2011 | 29.22 | 29.51 | 28.95 | 29.12 | 2,255,630 | -0.22(-0.73%) |
May 10, 2011 | 29.26 | 29.49 | 29.17 | 29.34 | 2,232,878 | +0.25(+0.84%) |
May 09, 2011 | 28.72 | 29.36 | 28.71 | 29.09 | 2,214,116 | +0.29(+1.02%) |
May 06, 2011 | 28.67 | 28.95 | 28.44 | 28.80 | 3,246,704 | +0.69(+2.44%) |
May 05, 2011 | 27.83 | 28.63 | 27.67 | 28.11 | 2,627,840 | +0.05(+0.16%) |
May 04, 2011 | 28.31 | 28.54 | 27.76 | 28.06 | 2,407,002 | -0.20(-0.69%) |
May 03, 2011 | 28.77 | 28.77 | 28.02 | 28.26 | 4,989,379 | -0.71(-2.44%) |
May 02, 2011 | 28.96 | 29.01 | 28.93 | 28.97 | 4,396,202 | -0.20(-0.67%) |
Apr 29, 2011 | 29.07 | 29.20 | 28.83 | 29.16 | 4,013,182 | +0.25(+0.88%) |
Apr 28, 2011 | 28.80 | 29.69 | 28.49 | 28.91 | 5,860,862 | -0.75(-2.53%) |
Apr 27, 2011 | 29.45 | 29.86 | 29.39 | 29.66 | 3,924,008 | +0.35(+1.20%) |
Apr 26, 2011 | 28.84 | 29.42 | 28.83 | 29.31 | 3,360,884 | +0.55(+1.92%) |
Apr 25, 2011 | 29.09 | 29.12 | 28.45 | 28.76 | 2,664,323 | -0.29(-1.00%) |
Apr 21, 2011 | 28.44 | 29.14 | 28.15 | 29.05 | 4,534,391 | +0.85(+3.00%) |
Apr 20, 2011 | 27.66 | 28.73 | 27.66 | 28.20 | 4,034,297 | +1.15(+4.26%) |
Apr 19, 2011 | 26.84 | 27.06 | 26.53 | 27.05 | 3,191,046 | +0.29(+1.07%) |
Apr 18, 2011 | 26.62 | 26.81 | 26.15 | 26.76 | 5,358,300 | -0.41(-1.51%) |
Apr 15, 2011 | 26.89 | 27.29 | 26.84 | 27.18 | 3,513,644 | +0.23(+0.84%) |
Apr 14, 2011 | 27.03 | 27.24 | 26.69 | 26.95 | 4,633,702 | -0.34(-1.23%) |
Apr 13, 2011 | 27.47 | 27.59 | 27.00 | 27.29 | 4,520,783 | +0.08(+0.29%) |
Apr 12, 2011 | 27.90 | 28.00 | 26.93 | 27.21 | 11,337,435 | -0.85(-3.03%) |
Apr 11, 2011 | 28.39 | 28.50 | 27.83 | 28.06 | 4,019,756 | -0.40(-1.41%) |
Apr 08, 2011 | 28.94 | 29.05 | 28.07 | 28.46 | 3,475,626 | -0.23(-0.79%) |
Apr 07, 2011 | 29.28 | 29.44 | 28.52 | 28.68 | 3,860,157 | -0.68(-2.30%) |
Apr 06, 2011 | 30.37 | 30.37 | 29.15 | 29.36 | 5,107,564 | -0.74(-2.45%) |
Apr 05, 2011 | 30.70 | 30.78 | 30.08 | 30.09 | 5,326,106 | -0.74(-2.39%) |
Apr 04, 2011 | 30.70 | 31.07 | 30.49 | 30.83 | 3,013,527 | +0.24(+0.78%) |
Apr 01, 2011 | 30.20 | 30.90 | 30.20 | 30.59 | 3,932,558 | +0.51(+1.68%) |
Mar 31, 2011 | 29.52 | 30.12 | 29.39 | 30.09 | 3,122,256 | +0.41(+1.37%) |
Mar 30, 2011 | 29.68 | 29.69 | 29.66 | 29.68 | 2,816,397 | +0.23(+0.78%) |
Mar 29, 2011 | 28.78 | 29.50 | 28.58 | 29.45 | 2,898,290 | +0.62(+2.16%) |
Mar 28, 2011 | 29.35 | 29.55 | 28.75 | 28.83 | 4,785,262 | -0.35(-1.20%) |
Mar 25, 2011 | 28.61 | 29.45 | 28.46 | 29.18 | 6,267,497 | +0.59(+2.07%) |
Mar 24, 2011 | 28.30 | 28.69 | 27.92 | 28.58 | 3,369,069 | +0.49(+1.75%) |
Mar 23, 2011 | 27.46 | 28.41 | 27.02 | 28.09 | 5,181,731 | +0.45(+1.64%) |
Mar 22, 2011 | 28.79 | 28.79 | 27.41 | 27.64 | 5,071,201 | -1.13(-3.94%) |
Mar 21, 2011 | 28.78 | 28.91 | 28.66 | 28.77 | 2,325,215 | +0.66(+2.36%) |
Mar 18, 2011 | 28.25 | 28.40 | 27.70 | 28.11 | 5,135,475 | +0.29(+1.06%) |
Mar 17, 2011 | 28.15 | 28.58 | 27.80 | 27.81 | 5,437,992 | +0.33(+1.19%) |
Mar 16, 2011 | 27.80 | 28.24 | 27.26 | 27.49 | 6,059,166 | -0.36(-1.29%) |
Mar 15, 2011 | 27.72 | 27.99 | 27.64 | 27.84 | 5,361,542 | -0.32(-1.15%) |
Mar 14, 2011 | 27.75 | 28.69 | 27.57 | 28.17 | 6,362,339 | -0.02(-0.07%) |
Mar 11, 2011 | 28.76 | 28.80 | 27.81 | 28.19 | 6,031,268 | -0.68(-2.35%) |
Mar 10, 2011 | 28.67 | 29.17 | 28.26 | 28.87 | 5,705,872 | -0.32(-1.11%) |
Mar 09, 2011 | 28.95 | 29.40 | 28.67 | 29.19 | 3,531,144 | +0.18(+0.64%) |
Mar 08, 2011 | 28.69 | 29.27 | 28.37 | 29.01 | 4,054,175 | +0.45(+1.59%) |
Mar 07, 2011 | 29.40 | 29.66 | 28.42 | 28.55 | 4,007,403 | -0.80(-2.73%) |
Mar 04, 2011 | 29.23 | 29.48 | 28.95 | 29.35 | 3,989,270 | +0.05(+0.17%) |
Mar 03, 2011 | 29.08 | 29.47 | 28.93 | 29.31 | 4,043,652 | +0.64(+2.24%) |
Mar 02, 2011 | 28.61 | 29.15 | 28.47 | 28.66 | 4,615,368 | +0.03(+0.09%) |