Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.60 | 27.67 | 27.36 | 27.43 | 618,614 | -0.06(-0.23%) |
May 23, 2011 | 27.46 | 27.60 | 27.40 | 27.49 | 990,563 | -0.39(-1.42%) |
May 20, 2011 | 28.04 | 28.06 | 27.76 | 27.89 | 760,480 | -0.18(-0.66%) |
May 19, 2011 | 28.15 | 28.19 | 27.89 | 28.07 | 764,977 | +0.06(+0.21%) |
May 18, 2011 | 27.61 | 28.04 | 27.60 | 28.02 | 555,274 | +0.41(+1.48%) |
May 17, 2011 | 27.59 | 27.70 | 27.39 | 27.61 | 1,332,614 | -0.15(-0.55%) |
May 16, 2011 | 27.91 | 28.13 | 27.71 | 27.76 | 824,122 | -0.26(-0.94%) |
May 13, 2011 | 28.27 | 28.33 | 27.95 | 28.02 | 1,241,169 | -0.25(-0.87%) |
May 12, 2011 | 27.97 | 28.33 | 27.85 | 28.27 | 2,903,757 | +0.18(+0.66%) |
May 11, 2011 | 28.34 | 28.37 | 27.94 | 28.09 | 522,701 | -0.29(-1.01%) |
May 10, 2011 | 28.15 | 28.42 | 28.13 | 28.37 | 732,175 | +0.32(+1.14%) |
May 09, 2011 | 27.86 | 28.11 | 27.82 | 28.06 | 812,032 | +0.21(+0.76%) |
May 06, 2011 | 28.00 | 28.15 | 27.72 | 27.84 | 678,033 | +0.16(+0.57%) |
May 05, 2011 | 27.54 | 27.98 | 27.49 | 27.69 | 783,910 | -0.04(-0.16%) |
May 04, 2011 | 27.96 | 27.99 | 27.56 | 27.73 | 734,071 | -0.22(-0.80%) |
May 03, 2011 | 28.15 | 28.19 | 27.81 | 27.96 | 635,728 | -0.26(-0.94%) |
May 02, 2011 | 28.23 | 28.24 | 28.18 | 28.22 | 634,906 | -0.09(-0.30%) |
Apr 29, 2011 | 28.31 | 28.37 | 28.23 | 28.31 | 959,953 | +0.04(+0.14%) |
Apr 28, 2011 | 28.15 | 28.33 | 28.15 | 28.27 | 883,520 | +0.02(+0.06%) |
Apr 27, 2011 | 28.14 | 28.26 | 27.95 | 28.25 | 803,509 | +0.17(+0.61%) |
Apr 26, 2011 | 27.95 | 28.19 | 27.95 | 28.08 | 742,240 | +0.22(+0.77%) |
Apr 25, 2011 | 27.93 | 27.93 | 27.74 | 27.86 | 892,759 | -0.04(-0.13%) |
Apr 21, 2011 | 27.85 | 27.90 | 27.74 | 27.90 | 662,532 | +0.19(+0.70%) |
Apr 20, 2011 | 27.58 | 27.74 | 27.57 | 27.71 | 834,738 | +0.53(+1.95%) |
Apr 19, 2011 | 27.12 | 27.18 | 26.97 | 27.18 | 2,495,675 | +0.14(+0.51%) |
Apr 18, 2011 | 27.04 | 27.08 | 26.79 | 27.04 | 757,719 | -0.35(-1.29%) |
Apr 15, 2011 | 27.19 | 27.41 | 27.12 | 27.39 | 579,659 | +0.20(+0.74%) |
Apr 14, 2011 | 27.00 | 27.21 | 26.90 | 27.19 | 663,521 | +0.00(+0.00%) |
Apr 13, 2011 | 27.25 | 27.28 | 27.01 | 27.19 | 839,990 | +0.16(+0.58%) |
Apr 12, 2011 | 27.08 | 27.15 | 26.92 | 27.03 | 826,820 | -0.20(-0.72%) |
Apr 11, 2011 | 27.41 | 27.46 | 27.15 | 27.23 | 1,628,281 | -0.12(-0.43%) |
Apr 08, 2011 | 27.70 | 27.70 | 27.21 | 27.35 | 1,720,986 | -0.18(-0.64%) |
Apr 07, 2011 | 27.61 | 27.69 | 27.37 | 27.52 | 471,636 | -0.07(-0.24%) |
Apr 06, 2011 | 27.78 | 27.83 | 27.46 | 27.59 | 606,454 | -0.03(-0.10%) |
Apr 05, 2011 | 27.49 | 27.75 | 27.49 | 27.62 | 1,376,334 | +0.09(+0.34%) |
Apr 04, 2011 | 27.62 | 27.62 | 27.42 | 27.52 | 722,020 | +0.02(+0.07%) |
Apr 01, 2011 | 27.50 | 27.60 | 27.40 | 27.50 | 1,750,232 | +0.17(+0.62%) |
Mar 31, 2011 | 27.21 | 27.34 | 27.19 | 27.33 | 822,854 | +0.05(+0.20%) |
Mar 30, 2011 | 27.28 | 27.28 | 27.28 | 27.28 | 975,989 | +0.24(+0.90%) |
Mar 29, 2011 | 26.76 | 27.04 | 26.65 | 27.04 | 3,456,794 | +0.26(+0.96%) |
Mar 28, 2011 | 27.00 | 27.01 | 26.76 | 26.78 | 953,934 | -0.11(-0.42%) |
Mar 25, 2011 | 26.87 | 27.06 | 26.78 | 26.89 | 803,114 | +0.13(+0.47%) |
Mar 24, 2011 | 26.60 | 26.80 | 26.40 | 26.77 | 1,050,409 | +0.36(+1.37%) |
Mar 23, 2011 | 26.25 | 26.47 | 26.05 | 26.41 | 1,740,237 | +0.10(+0.39%) |
Mar 22, 2011 | 26.46 | 26.50 | 26.26 | 26.30 | 791,794 | -0.14(-0.52%) |
Mar 21, 2011 | 26.47 | 26.49 | 26.39 | 26.44 | 978,918 | +0.43(+1.65%) |
Mar 18, 2011 | 26.24 | 26.27 | 25.94 | 26.01 | 1,221,420 | +0.11(+0.43%) |
Mar 17, 2011 | 26.16 | 26.16 | 25.86 | 25.90 | 1,120,840 | +0.18(+0.71%) |
Mar 16, 2011 | 25.98 | 26.20 | 25.56 | 25.72 | 1,353,086 | -0.33(-1.27%) |
Mar 15, 2011 | 25.91 | 26.21 | 25.88 | 26.05 | 3,416,219 | -0.21(-0.78%) |
Mar 14, 2011 | 26.20 | 26.43 | 26.08 | 26.25 | 1,046,742 | -0.17(-0.66%) |
Mar 11, 2011 | 26.07 | 26.49 | 26.05 | 26.43 | 1,580,549 | +0.21(+0.80%) |
Mar 10, 2011 | 26.37 | 26.43 | 26.13 | 26.22 | 961,377 | -0.46(-1.73%) |
Mar 09, 2011 | 26.73 | 26.78 | 26.52 | 26.68 | 1,163,317 | -0.13(-0.47%) |
Mar 08, 2011 | 26.63 | 26.90 | 26.43 | 26.81 | 3,845,586 | +0.20(+0.76%) |
Mar 07, 2011 | 27.05 | 27.08 | 26.40 | 26.60 | 1,241,808 | -0.34(-1.26%) |
Mar 04, 2011 | 27.13 | 27.13 | 26.77 | 26.94 | 1,348,452 | -0.14(-0.53%) |
Mar 03, 2011 | 26.83 | 27.13 | 26.82 | 27.09 | 889,187 | +0.53(+2.01%) |
Mar 02, 2011 | 26.39 | 26.71 | 26.35 | 26.55 | 1,347,162 | +0.17(+0.63%) |