Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.27 | 27.29 | 26.97 | 27.04 | 14,303,510 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.24 | 13,081,432 | -0.17(-0.62%) |
May 20, 2011 | 27.61 | 27.64 | 27.30 | 27.41 | 11,028,574 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.44 | 27.66 | 9,494,102 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,262,610 | +0.04(+0.16%) |
May 17, 2011 | 27.63 | 28.06 | 27.51 | 27.66 | 23,569,608 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,688,130 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.64 | 27.21 | 27.38 | 11,721,186 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.69 | 27.28 | 27.58 | 13,137,712 | +0.04(+0.16%) |
May 11, 2011 | 27.38 | 27.62 | 27.31 | 27.54 | 12,976,179 | -0.03(-0.11%) |
May 10, 2011 | 27.29 | 27.64 | 27.29 | 27.57 | 9,223,480 | +0.23(+0.84%) |
May 09, 2011 | 27.32 | 27.44 | 27.15 | 27.34 | 8,855,549 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,457,922 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.69 | 27.21 | 27.38 | 18,475,894 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.83 | 27.44 | 27.51 | 15,309,281 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.63 | 11,941,778 | +0.00(+0.00%) |
May 02, 2011 | 27.62 | 27.63 | 27.56 | 27.63 | 10,705,925 | +0.15(+0.54%) |
Apr 29, 2011 | 27.71 | 27.78 | 27.38 | 27.48 | 21,560,940 | -0.24(-0.85%) |
Apr 28, 2011 | 27.49 | 27.86 | 27.49 | 27.72 | 13,101,445 | +0.11(+0.40%) |
Apr 27, 2011 | 27.59 | 27.78 | 27.35 | 27.61 | 17,079,456 | +0.08(+0.30%) |
Apr 26, 2011 | 27.58 | 27.78 | 27.32 | 27.52 | 19,089,522 | -0.26(-0.93%) |
Apr 25, 2011 | 27.68 | 27.84 | 27.58 | 27.78 | 11,618,455 | -0.18(-0.63%) |
Apr 21, 2011 | 28.16 | 28.23 | 27.77 | 27.96 | 11,382,021 | -0.10(-0.37%) |
Apr 20, 2011 | 28.32 | 28.49 | 27.99 | 28.06 | 12,038,876 | +0.13(+0.45%) |
Apr 19, 2011 | 28.03 | 28.12 | 27.79 | 27.94 | 9,500,738 | +0.01(+0.03%) |
Apr 18, 2011 | 27.95 | 27.98 | 27.52 | 27.93 | 11,163,351 | -0.30(-1.07%) |
Apr 15, 2011 | 28.07 | 28.40 | 28.06 | 28.23 | 14,118,749 | +0.24(+0.87%) |
Apr 14, 2011 | 27.82 | 28.09 | 27.70 | 27.99 | 8,935,853 | +0.13(+0.45%) |
Apr 13, 2011 | 27.99 | 28.09 | 27.49 | 27.86 | 13,978,870 | -0.07(-0.24%) |
Apr 12, 2011 | 27.68 | 28.10 | 27.64 | 27.93 | 11,554,638 | +0.12(+0.43%) |
Apr 11, 2011 | 27.70 | 28.06 | 27.66 | 27.81 | 9,515,927 | +0.10(+0.37%) |
Apr 08, 2011 | 28.03 | 28.08 | 27.54 | 27.71 | 13,320,207 | -0.27(-0.98%) |
Apr 07, 2011 | 27.69 | 28.03 | 27.55 | 27.98 | 14,067,246 | +0.24(+0.88%) |
Apr 06, 2011 | 27.89 | 27.95 | 27.52 | 27.74 | 13,624,949 | -0.07(-0.27%) |
Apr 05, 2011 | 27.57 | 27.99 | 27.55 | 27.81 | 13,663,629 | +0.10(+0.35%) |
Apr 04, 2011 | 27.72 | 27.91 | 27.54 | 27.72 | 8,887,389 | -0.07(-0.24%) |
Apr 01, 2011 | 27.44 | 28.01 | 27.34 | 27.78 | 12,511,875 | +0.37(+1.35%) |
Mar 31, 2011 | 27.58 | 27.71 | 27.23 | 27.41 | 12,057,985 | -0.38(-1.36%) |
Mar 30, 2011 | 27.79 | 27.79 | 27.79 | 27.79 | 10,448,058 | -0.10(-0.34%) |
Mar 29, 2011 | 27.64 | 27.97 | 27.48 | 27.89 | 24,842,106 | +0.78(+2.86%) |
Mar 28, 2011 | 27.71 | 27.75 | 27.09 | 27.11 | 11,609,816 | -0.57(-2.06%) |
Mar 25, 2011 | 27.67 | 27.98 | 27.62 | 27.68 | 10,295,806 | +0.04(+0.16%) |
Mar 24, 2011 | 27.26 | 27.92 | 27.21 | 27.64 | 13,549,274 | +0.55(+2.02%) |
Mar 23, 2011 | 26.69 | 27.13 | 26.65 | 27.09 | 11,493,840 | +0.24(+0.91%) |
Mar 22, 2011 | 26.90 | 27.09 | 26.82 | 26.84 | 8,798,536 | -0.10(-0.38%) |
Mar 21, 2011 | 27.02 | 27.07 | 26.89 | 26.95 | 10,416,813 | +0.32(+1.19%) |
Mar 18, 2011 | 26.66 | 26.83 | 26.45 | 26.63 | 15,374,726 | +0.18(+0.67%) |
Mar 17, 2011 | 26.68 | 26.73 | 26.27 | 26.45 | 13,155,803 | +0.06(+0.22%) |
Mar 16, 2011 | 26.73 | 26.82 | 26.21 | 26.39 | 18,939,086 | -0.45(-1.68%) |
Mar 15, 2011 | 26.84 | 27.13 | 26.75 | 26.84 | 12,034,816 | -0.29(-1.06%) |
Mar 14, 2011 | 27.31 | 27.32 | 26.84 | 27.13 | 11,804,246 | -0.34(-1.24%) |
Mar 11, 2011 | 27.39 | 27.63 | 27.12 | 27.47 | 10,453,455 | +0.05(+0.19%) |
Mar 10, 2011 | 27.63 | 27.74 | 27.32 | 27.42 | 12,029,655 | -0.44(-1.59%) |
Mar 09, 2011 | 27.44 | 27.95 | 27.30 | 27.86 | 12,631,922 | +0.47(+1.70%) |
Mar 08, 2011 | 27.16 | 27.56 | 27.03 | 27.40 | 19,286,560 | +0.31(+1.15%) |
Mar 07, 2011 | 27.37 | 27.70 | 27.06 | 27.09 | 12,107,818 | -0.26(-0.94%) |
Mar 04, 2011 | 27.51 | 27.82 | 27.02 | 27.35 | 12,620,797 | -0.24(-0.88%) |
Mar 03, 2011 | 27.20 | 27.64 | 27.15 | 27.59 | 10,971,300 | +0.65(+2.43%) |
Mar 02, 2011 | 26.89 | 27.18 | 26.69 | 26.93 | 17,255,554 | -0.07(-0.27%) |