Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.50 | 27.58 | 27.44 | 27.48 | 590,160 | +0.14(+0.52%) |
May 23, 2011 | 27.30 | 27.42 | 27.17 | 27.34 | 660,498 | -0.32(-1.15%) |
May 20, 2011 | 27.85 | 27.89 | 27.61 | 27.66 | 684,770 | -0.42(-1.51%) |
May 19, 2011 | 27.92 | 28.10 | 27.91 | 28.08 | 749,299 | -0.03(-0.11%) |
May 18, 2011 | 28.12 | 28.18 | 28.01 | 28.11 | 1,128,963 | -0.34(-1.20%) |
May 17, 2011 | 28.32 | 28.45 | 28.14 | 28.45 | 1,200,730 | -0.17(-0.60%) |
May 16, 2011 | 28.61 | 28.84 | 28.55 | 28.62 | 843,364 | -0.02(-0.08%) |
May 13, 2011 | 28.90 | 28.92 | 28.52 | 28.64 | 778,346 | +0.09(+0.31%) |
May 12, 2011 | 28.37 | 28.58 | 28.26 | 28.55 | 911,332 | +0.20(+0.71%) |
May 11, 2011 | 28.49 | 28.54 | 28.21 | 28.35 | 1,592,361 | -0.09(-0.31%) |
May 10, 2011 | 28.39 | 28.45 | 28.32 | 28.44 | 486,317 | +0.09(+0.31%) |
May 09, 2011 | 28.17 | 28.38 | 28.06 | 28.35 | 513,322 | +0.13(+0.47%) |
May 06, 2011 | 28.51 | 28.66 | 28.09 | 28.22 | 1,319,525 | -0.56(-1.93%) |
May 05, 2011 | 28.60 | 29.01 | 28.58 | 28.78 | 1,413,284 | +0.01(+0.03%) |
May 04, 2011 | 28.79 | 28.83 | 28.57 | 28.77 | 852,228 | +0.09(+0.31%) |
May 03, 2011 | 28.98 | 28.98 | 28.49 | 28.68 | 966,806 | -0.35(-1.20%) |
May 02, 2011 | 29.05 | 29.07 | 29.00 | 29.03 | 1,423,907 | +0.59(+2.06%) |
Apr 29, 2011 | 28.57 | 28.85 | 28.39 | 28.44 | 597,053 | +0.17(+0.60%) |
Apr 28, 2011 | 28.04 | 28.41 | 28.02 | 28.27 | 738,350 | +0.16(+0.55%) |
Apr 27, 2011 | 28.03 | 28.14 | 27.80 | 28.12 | 1,065,300 | +0.22(+0.80%) |
Apr 26, 2011 | 27.94 | 27.97 | 27.74 | 27.89 | 1,189,496 | -0.16(-0.58%) |
Apr 25, 2011 | 27.86 | 28.11 | 27.76 | 28.06 | 1,132,204 | +0.38(+1.37%) |
Apr 21, 2011 | 27.81 | 27.84 | 27.57 | 27.68 | 1,245,105 | +0.18(+0.65%) |
Apr 20, 2011 | 27.44 | 27.54 | 26.99 | 27.50 | 1,535,729 | +0.88(+3.29%) |
Apr 19, 2011 | 26.53 | 26.64 | 26.42 | 26.62 | 1,100,881 | +0.16(+0.62%) |
Apr 18, 2011 | 26.42 | 26.49 | 26.13 | 26.46 | 1,747,900 | -0.21(-0.78%) |
Apr 15, 2011 | 26.15 | 26.67 | 26.43 | 26.67 | 2,117,525 | +0.52(+1.99%) |
Apr 14, 2011 | 26.11 | 26.16 | 26.02 | 26.15 | 1,973,733 | +0.16(+0.60%) |
Apr 13, 2011 | 26.03 | 26.13 | 25.92 | 25.99 | 1,540,445 | +0.82(+3.27%) |
Apr 12, 2011 | 25.18 | 25.27 | 25.04 | 25.17 | 952,419 | -0.07(-0.29%) |
Apr 11, 2011 | 25.50 | 25.54 | 25.22 | 25.25 | 1,331,838 | -0.45(-1.76%) |
Apr 08, 2011 | 25.96 | 25.96 | 25.61 | 25.70 | 2,326,966 | +0.33(+1.32%) |
Apr 07, 2011 | 25.62 | 25.66 | 25.22 | 25.36 | 2,673,233 | -0.04(-0.15%) |
Apr 06, 2011 | 25.30 | 25.51 | 25.24 | 25.40 | 2,766,596 | -0.39(-1.52%) |
Apr 05, 2011 | 25.82 | 25.87 | 25.62 | 25.79 | 4,680,283 | -0.79(-2.96%) |
Apr 04, 2011 | 26.74 | 26.78 | 26.52 | 26.58 | 2,482,038 | -0.73(-2.66%) |
Apr 01, 2011 | 27.33 | 27.47 | 27.09 | 27.31 | 2,194,690 | -0.51(-1.84%) |
Mar 31, 2011 | 27.95 | 27.97 | 27.75 | 27.82 | 914,261 | -0.44(-1.55%) |
Mar 30, 2011 | 28.09 | 28.37 | 28.03 | 28.26 | 975,735 | +0.53(+1.93%) |
Mar 29, 2011 | 27.60 | 27.78 | 27.49 | 27.72 | 934,350 | +0.22(+0.81%) |
Mar 28, 2011 | 27.64 | 27.76 | 27.49 | 27.50 | 1,178,916 | +0.20(+0.73%) |
Mar 25, 2011 | 27.34 | 27.52 | 27.23 | 27.30 | 2,932,927 | -0.88(-3.13%) |
Mar 24, 2011 | 27.88 | 28.42 | 27.82 | 28.18 | 1,820,824 | -0.19(-0.65%) |
Mar 23, 2011 | 28.44 | 28.50 | 28.11 | 28.37 | 2,193,163 | -0.39(-1.34%) |
Mar 22, 2011 | 28.95 | 28.97 | 28.63 | 28.75 | 2,599,561 | -0.87(-2.93%) |
Mar 21, 2011 | 29.58 | 29.75 | 29.58 | 29.62 | 1,689,171 | +0.39(+1.32%) |
Mar 18, 2011 | 28.23 | 29.25 | 28.00 | 29.24 | 1,957,216 | +0.42(+1.44%) |
Mar 17, 2011 | 28.54 | 28.85 | 28.48 | 28.82 | 1,610,269 | +1.08(+3.90%) |
Mar 16, 2011 | 28.55 | 28.66 | 27.46 | 27.74 | 4,565,110 | -1.21(-4.18%) |
Mar 15, 2011 | 28.81 | 29.11 | 28.31 | 28.95 | 2,972,881 | +0.64(+2.25%) |
Mar 14, 2011 | 27.63 | 28.44 | 27.08 | 28.31 | 2,471,615 | -1.16(-3.95%) |
Mar 11, 2011 | 29.52 | 29.63 | 29.26 | 29.47 | 1,103,518 | -0.73(-2.43%) |
Mar 10, 2011 | 30.41 | 30.45 | 30.14 | 30.21 | 391,072 | -0.54(-1.76%) |
Mar 09, 2011 | 30.75 | 30.90 | 30.59 | 30.75 | 614,963 | -0.23(-0.74%) |
Mar 08, 2011 | 30.74 | 31.07 | 30.66 | 30.98 | 310,734 | +0.13(+0.41%) |
Mar 07, 2011 | 31.31 | 31.38 | 30.81 | 30.85 | 633,127 | -1.04(-3.26%) |
Mar 04, 2011 | 31.86 | 32.00 | 31.68 | 31.89 | 798,185 | -0.59(-1.80%) |
Mar 03, 2011 | 32.23 | 32.57 | 32.14 | 32.48 | 512,069 | +0.46(+1.44%) |
Mar 02, 2011 | 32.03 | 32.18 | 31.92 | 32.02 | 754,150 | -0.24(-0.76%) |