Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.34 | 29.58 | 28.99 | 29.01 | 5,520,465 | -0.56(-1.91%) |
May 23, 2011 | 29.47 | 29.73 | 29.33 | 29.57 | 3,782,442 | -0.59(-1.95%) |
May 20, 2011 | 30.49 | 30.58 | 30.14 | 30.16 | 4,189,189 | -0.44(-1.44%) |
May 19, 2011 | 30.75 | 30.81 | 30.46 | 30.60 | 4,140,273 | -0.06(-0.20%) |
May 18, 2011 | 30.42 | 30.68 | 30.11 | 30.66 | 3,254,263 | +0.08(+0.25%) |
May 17, 2011 | 30.27 | 30.59 | 30.06 | 30.59 | 5,412,971 | +0.42(+1.38%) |
May 16, 2011 | 30.80 | 31.05 | 30.12 | 30.17 | 6,317,791 | -0.91(-2.93%) |
May 13, 2011 | 31.18 | 31.42 | 30.97 | 31.08 | 4,961,982 | -0.24(-0.77%) |
May 12, 2011 | 30.85 | 31.69 | 30.58 | 31.32 | 6,433,737 | +0.76(+2.48%) |
May 11, 2011 | 30.87 | 30.96 | 30.44 | 30.56 | 3,856,921 | -0.20(-0.64%) |
May 10, 2011 | 30.52 | 30.99 | 30.39 | 30.76 | 4,965,915 | +0.75(+2.50%) |
May 09, 2011 | 30.30 | 30.44 | 29.89 | 30.01 | 4,330,748 | -0.43(-1.42%) |
May 06, 2011 | 31.67 | 31.78 | 30.43 | 30.44 | 9,606,477 | -0.58(-1.86%) |
May 05, 2011 | 29.27 | 31.34 | 29.18 | 31.02 | 12,133,835 | +1.55(+5.24%) |
May 04, 2011 | 29.40 | 29.59 | 29.09 | 29.47 | 5,550,905 | +0.07(+0.23%) |
May 03, 2011 | 29.09 | 29.50 | 29.03 | 29.40 | 4,802,145 | +0.58(+2.00%) |
May 02, 2011 | 28.85 | 28.86 | 28.81 | 28.83 | 4,500,818 | -0.02(-0.05%) |
Apr 29, 2011 | 28.95 | 29.14 | 28.71 | 28.84 | 3,253,318 | -0.20(-0.68%) |
Apr 28, 2011 | 29.74 | 29.85 | 28.76 | 29.04 | 6,618,019 | +0.09(+0.31%) |
Apr 27, 2011 | 28.77 | 29.18 | 28.65 | 28.95 | 8,644,108 | +0.86(+3.08%) |
Apr 26, 2011 | 28.26 | 28.39 | 27.96 | 28.09 | 7,097,085 | +0.04(+0.14%) |
Apr 25, 2011 | 28.25 | 28.27 | 28.03 | 28.05 | 3,269,760 | -0.45(-1.57%) |
Apr 21, 2011 | 28.59 | 28.66 | 28.36 | 28.49 | 5,090,637 | +0.05(+0.16%) |
Apr 20, 2011 | 29.30 | 29.32 | 28.42 | 28.45 | 7,427,522 | -0.35(-1.21%) |
Apr 19, 2011 | 28.62 | 28.85 | 28.48 | 28.80 | 6,238,462 | +0.35(+1.23%) |
Apr 18, 2011 | 28.21 | 28.62 | 28.15 | 28.45 | 5,435,750 | -0.33(-1.13%) |
Apr 15, 2011 | 28.65 | 28.83 | 28.42 | 28.77 | 4,842,553 | +0.39(+1.36%) |
Apr 14, 2011 | 28.61 | 28.64 | 28.20 | 28.39 | 6,160,696 | -0.12(-0.43%) |
Apr 13, 2011 | 29.34 | 29.40 | 28.49 | 28.51 | 6,657,965 | -0.61(-2.08%) |
Apr 12, 2011 | 28.88 | 29.69 | 28.82 | 29.12 | 10,498,808 | +0.44(+1.53%) |
Apr 11, 2011 | 28.40 | 28.71 | 28.34 | 28.68 | 5,732,196 | +0.34(+1.20%) |
Apr 08, 2011 | 28.81 | 28.95 | 28.10 | 28.34 | 8,144,610 | -0.55(-1.91%) |
Apr 07, 2011 | 29.17 | 29.30 | 28.84 | 28.89 | 6,286,625 | -0.53(-1.80%) |
Apr 06, 2011 | 29.34 | 29.59 | 29.10 | 29.42 | 5,626,315 | +0.27(+0.91%) |
Apr 05, 2011 | 29.09 | 29.26 | 28.87 | 29.15 | 4,916,127 | +0.08(+0.26%) |
Apr 04, 2011 | 29.67 | 29.67 | 28.93 | 29.08 | 6,989,534 | +0.10(+0.34%) |
Apr 01, 2011 | 29.48 | 29.52 | 28.82 | 28.98 | 7,371,415 | -0.08(-0.29%) |
Mar 31, 2011 | 29.18 | 29.30 | 29.02 | 29.06 | 7,298,035 | -0.34(-1.15%) |
Mar 30, 2011 | 29.07 | 29.49 | 28.80 | 29.40 | 7,389,149 | +0.58(+2.02%) |
Mar 29, 2011 | 29.10 | 29.22 | 28.68 | 28.82 | 7,053,313 | -0.20(-0.70%) |
Mar 28, 2011 | 29.61 | 29.70 | 28.88 | 29.02 | 5,889,688 | -0.36(-1.21%) |
Mar 25, 2011 | 29.60 | 29.63 | 29.29 | 29.38 | 6,437,641 | -0.19(-0.64%) |
Mar 24, 2011 | 29.60 | 29.84 | 29.29 | 29.57 | 8,008,598 | +0.06(+0.21%) |
Mar 23, 2011 | 29.55 | 29.79 | 29.25 | 29.51 | 10,054,559 | -0.16(-0.54%) |
Mar 22, 2011 | 30.84 | 31.27 | 29.37 | 29.67 | 15,122,819 | -1.40(-4.51%) |
Mar 21, 2011 | 30.72 | 31.15 | 30.68 | 31.07 | 9,073,078 | +1.04(+3.48%) |
Mar 18, 2011 | 30.29 | 30.43 | 29.86 | 30.02 | 7,336,261 | +0.39(+1.33%) |
Mar 17, 2011 | 29.98 | 30.34 | 29.59 | 29.63 | 7,328,923 | +0.25(+0.85%) |
Mar 16, 2011 | 29.37 | 29.80 | 29.18 | 29.38 | 12,468,262 | -0.25(-0.84%) |
Mar 15, 2011 | 29.39 | 29.82 | 29.38 | 29.63 | 9,517,763 | -0.57(-1.88%) |
Mar 14, 2011 | 29.87 | 30.37 | 29.86 | 30.20 | 5,936,484 | -0.06(-0.20%) |
Mar 11, 2011 | 29.77 | 30.78 | 29.64 | 30.26 | 13,684,217 | -0.39(-1.26%) |
Mar 10, 2011 | 30.77 | 31.64 | 30.64 | 30.65 | 8,648,616 | -0.60(-1.92%) |
Mar 09, 2011 | 31.17 | 31.44 | 30.80 | 31.24 | 6,692,450 | +0.27(+0.88%) |
Mar 08, 2011 | 30.34 | 31.19 | 30.18 | 30.97 | 14,671,271 | +0.72(+2.38%) |
Mar 07, 2011 | 30.79 | 30.87 | 29.90 | 30.25 | 7,743,613 | -0.33(-1.07%) |
Mar 04, 2011 | 31.05 | 31.12 | 30.11 | 30.58 | 7,055,091 | -0.55(-1.78%) |
Mar 03, 2011 | 31.51 | 31.54 | 31.09 | 31.13 | 8,214,650 | +0.40(+1.31%) |
Mar 02, 2011 | 30.55 | 31.00 | 30.34 | 30.73 | 10,453,608 | +0.36(+1.20%) |