Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.80 | 26.86 | 26.67 | 26.71 | 57,200 | -0.04(-0.14%) |
May 23, 2011 | 26.73 | 26.82 | 26.67 | 26.75 | 72,813 | -0.34(-1.24%) |
May 20, 2011 | 27.24 | 27.24 | 27.02 | 27.08 | 18,827 | -0.19(-0.71%) |
May 19, 2011 | 27.29 | 27.33 | 27.14 | 27.27 | 42,530 | +0.06(+0.22%) |
May 18, 2011 | 26.95 | 27.23 | 26.93 | 27.21 | 112,276 | +0.29(+1.07%) |
May 17, 2011 | 26.85 | 26.98 | 26.76 | 26.93 | 89,630 | -0.05(-0.19%) |
May 16, 2011 | 27.02 | 27.27 | 26.94 | 26.98 | 1,722,511 | -0.17(-0.64%) |
May 13, 2011 | 27.39 | 27.41 | 27.08 | 27.15 | 43,960 | -0.23(-0.83%) |
May 12, 2011 | 27.17 | 27.40 | 27.04 | 27.38 | 40,580 | +0.11(+0.40%) |
May 11, 2011 | 27.50 | 27.50 | 27.15 | 27.27 | 34,516 | -0.27(-0.99%) |
May 10, 2011 | 27.42 | 27.59 | 27.38 | 27.54 | 51,230 | +0.22(+0.82%) |
May 09, 2011 | 27.21 | 27.38 | 27.15 | 27.32 | 29,165 | +0.14(+0.53%) |
May 06, 2011 | 27.35 | 27.46 | 27.08 | 27.17 | 132,519 | +0.11(+0.41%) |
May 05, 2011 | 27.13 | 27.32 | 26.95 | 27.06 | 67,914 | -0.22(-0.79%) |
May 04, 2011 | 27.45 | 27.45 | 27.17 | 27.28 | 55,563 | -0.20(-0.74%) |
May 03, 2011 | 27.59 | 27.59 | 27.34 | 27.48 | 74,488 | -0.13(-0.48%) |
May 02, 2011 | 27.61 | 27.63 | 27.57 | 27.61 | 160,547 | -0.06(-0.20%) |
Apr 29, 2011 | 27.63 | 27.69 | 27.57 | 27.67 | 58,168 | +0.07(+0.24%) |
Apr 28, 2011 | 27.52 | 27.64 | 27.49 | 27.60 | 44,496 | +0.10(+0.36%) |
Apr 27, 2011 | 27.37 | 27.54 | 27.29 | 27.50 | 99,994 | +0.17(+0.63%) |
Apr 26, 2011 | 27.17 | 27.37 | 27.17 | 27.33 | 49,897 | +0.24(+0.89%) |
Apr 25, 2011 | 27.13 | 27.13 | 27.01 | 27.09 | 116,704 | -0.04(-0.15%) |
Apr 21, 2011 | 27.12 | 27.19 | 27.05 | 27.13 | 59,606 | +0.14(+0.52%) |
Apr 20, 2011 | 26.95 | 27.01 | 26.94 | 26.99 | 79,806 | +0.39(+1.48%) |
Apr 19, 2011 | 26.48 | 26.60 | 26.45 | 26.60 | 37,511 | +0.12(+0.44%) |
Apr 18, 2011 | 26.47 | 26.50 | 26.24 | 26.48 | 76,804 | -0.29(-1.09%) |
Apr 15, 2011 | 26.69 | 26.83 | 26.64 | 26.77 | 76,637 | +0.12(+0.44%) |
Apr 14, 2011 | 26.47 | 26.69 | 26.41 | 26.66 | 34,848 | -0.02(-0.06%) |
Apr 13, 2011 | 26.77 | 26.77 | 26.55 | 26.67 | 70,470 | +0.05(+0.18%) |
Apr 12, 2011 | 26.67 | 26.69 | 26.53 | 26.63 | 54,145 | -0.21(-0.78%) |
Apr 11, 2011 | 26.97 | 27.03 | 26.77 | 26.83 | 193,535 | -0.10(-0.36%) |
Apr 08, 2011 | 27.14 | 27.19 | 26.83 | 26.93 | 73,532 | -0.09(-0.34%) |
Apr 07, 2011 | 27.07 | 27.10 | 26.92 | 27.02 | 56,074 | -0.08(-0.30%) |
Apr 06, 2011 | 27.15 | 27.20 | 27.01 | 27.10 | 128,950 | +0.05(+0.18%) |
Apr 05, 2011 | 26.97 | 27.16 | 26.97 | 27.05 | 34,012 | +0.03(+0.13%) |
Apr 04, 2011 | 27.10 | 27.10 | 26.96 | 27.02 | 75,718 | +0.02(+0.07%) |
Apr 01, 2011 | 27.03 | 27.12 | 26.95 | 27.00 | 73,295 | +0.10(+0.39%) |
Mar 31, 2011 | 26.89 | 26.94 | 26.84 | 26.89 | 87,977 | -0.02(-0.07%) |
Mar 30, 2011 | 26.85 | 26.96 | 26.82 | 26.91 | 74,193 | +0.22(+0.84%) |
Mar 29, 2011 | 26.52 | 26.69 | 26.43 | 26.69 | 83,275 | +0.18(+0.68%) |
Mar 28, 2011 | 26.62 | 26.67 | 26.51 | 26.51 | 55,033 | -0.08(-0.29%) |
Mar 25, 2011 | 26.57 | 26.69 | 26.50 | 26.59 | 129,771 | +0.11(+0.42%) |
Mar 24, 2011 | 26.39 | 26.50 | 26.27 | 26.47 | 53,190 | +0.26(+0.97%) |
Mar 23, 2011 | 26.05 | 26.29 | 25.98 | 26.22 | 54,257 | +0.07(+0.26%) |
Mar 22, 2011 | 26.23 | 26.28 | 26.14 | 26.15 | 104,164 | -0.10(-0.37%) |
Mar 21, 2011 | 26.28 | 26.30 | 26.22 | 26.25 | 98,259 | +0.40(+1.54%) |
Mar 18, 2011 | 26.11 | 26.11 | 25.80 | 25.85 | 170,659 | +0.10(+0.40%) |
Mar 17, 2011 | 25.82 | 25.85 | 25.61 | 25.74 | 111,359 | +0.31(+1.22%) |
Mar 16, 2011 | 25.78 | 25.89 | 25.26 | 25.43 | 172,538 | -0.45(-1.75%) |
Mar 15, 2011 | 25.77 | 26.02 | 25.76 | 25.89 | 411,691 | -0.30(-1.16%) |
Mar 14, 2011 | 26.16 | 26.21 | 25.95 | 26.19 | 176,291 | -0.15(-0.58%) |
Mar 11, 2011 | 26.04 | 26.42 | 26.03 | 26.34 | 110,537 | +0.16(+0.63%) |
Mar 10, 2011 | 26.37 | 26.37 | 26.15 | 26.18 | 107,320 | -0.46(-1.74%) |
Mar 09, 2011 | 26.67 | 26.69 | 26.54 | 26.64 | 33,224 | -0.06(-0.22%) |
Mar 08, 2011 | 26.46 | 26.77 | 26.39 | 26.70 | 43,660 | +0.23(+0.86%) |
Mar 07, 2011 | 26.80 | 26.83 | 26.34 | 26.47 | 61,294 | -0.22(-0.84%) |
Mar 04, 2011 | 26.86 | 26.87 | 26.54 | 26.70 | 86,464 | -0.19(-0.72%) |
Mar 03, 2011 | 26.64 | 26.92 | 26.64 | 26.89 | 60,713 | +0.47(+1.76%) |
Mar 02, 2011 | 26.34 | 26.54 | 26.32 | 26.42 | 35,644 | +0.06(+0.23%) |