Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.67 | 27.33 | 26.58 | 26.69 | 900,425 | +0.33(+1.25%) |
May 20, 2011 | 26.53 | 26.53 | 26.05 | 26.36 | 1,390,842 | -0.17(-0.64%) |
May 19, 2011 | 26.87 | 26.91 | 26.25 | 26.53 | 792,986 | -0.18(-0.67%) |
May 18, 2011 | 26.23 | 27.08 | 26.00 | 26.71 | 1,382,884 | +0.76(+2.93%) |
May 17, 2011 | 25.96 | 26.22 | 25.78 | 25.95 | 4,312,611 | +0.03(+0.12%) |
May 16, 2011 | 25.50 | 26.37 | 25.35 | 25.92 | 1,222,316 | +0.48(+1.89%) |
May 13, 2011 | 25.58 | 25.64 | 25.26 | 25.44 | 1,283,085 | +0.07(+0.28%) |
May 12, 2011 | 26.46 | 26.65 | 25.20 | 25.37 | 2,436,902 | -1.30(-4.87%) |
May 11, 2011 | 27.73 | 27.73 | 26.47 | 26.67 | 1,729,327 | -1.01(-3.65%) |
May 10, 2011 | 28.30 | 28.37 | 27.56 | 27.68 | 778,221 | -0.25(-0.90%) |
May 09, 2011 | 27.59 | 28.15 | 27.50 | 27.93 | 766,509 | +0.41(+1.49%) |
May 06, 2011 | 27.31 | 28.02 | 27.16 | 27.52 | 1,015,918 | -0.16(-0.58%) |
May 05, 2011 | 27.71 | 28.20 | 27.51 | 27.68 | 1,407,283 | -0.36(-1.28%) |
May 04, 2011 | 28.71 | 28.71 | 27.83 | 28.04 | 1,063,353 | -0.60(-2.09%) |
May 03, 2011 | 28.87 | 29.59 | 28.32 | 28.64 | 1,267,538 | -0.56(-1.92%) |
May 02, 2011 | 28.00 | 29.25 | 28.94 | 29.20 | 1,656,879 | +1.27(+4.55%) |
Apr 29, 2011 | 27.84 | 28.19 | 27.64 | 27.93 | 716,820 | -0.08(-0.29%) |
Apr 28, 2011 | 28.00 | 28.06 | 27.68 | 28.01 | 788,004 | +0.04(+0.14%) |
Apr 27, 2011 | 28.00 | 28.12 | 27.25 | 27.97 | 1,015,487 | +0.11(+0.39%) |
Apr 26, 2011 | 27.58 | 27.94 | 27.58 | 27.86 | 480,580 | +0.18(+0.65%) |
Apr 25, 2011 | 27.94 | 27.96 | 27.43 | 27.68 | 481,244 | -0.10(-0.36%) |
Apr 21, 2011 | 27.94 | 27.94 | 27.54 | 27.78 | 631,267 | +0.11(+0.40%) |
Apr 20, 2011 | 27.56 | 28.00 | 27.30 | 27.67 | 1,282,350 | +0.53(+1.95%) |
Apr 19, 2011 | 27.15 | 27.25 | 26.92 | 27.14 | 691,429 | +0.00(+0.00%) |
Apr 18, 2011 | 27.68 | 27.68 | 26.89 | 27.14 | 1,058,333 | -0.16(-0.59%) |
Apr 15, 2011 | 27.08 | 27.45 | 27.01 | 27.30 | 1,104,671 | +0.38(+1.41%) |
Apr 14, 2011 | 27.00 | 27.23 | 26.76 | 26.92 | 1,361,563 | -0.15(-0.55%) |
Apr 13, 2011 | 27.20 | 27.78 | 27.03 | 27.07 | 3,011,455 | -0.09(-0.33%) |
Apr 12, 2011 | 27.37 | 27.61 | 26.38 | 27.16 | 2,761,644 | -0.57(-2.06%) |
Apr 11, 2011 | 28.65 | 28.75 | 27.50 | 27.73 | 1,935,428 | -0.89(-3.11%) |
Apr 08, 2011 | 28.87 | 28.87 | 28.37 | 28.62 | 1,115,577 | +0.01(+0.03%) |
Apr 07, 2011 | 29.37 | 29.48 | 28.58 | 28.61 | 1,990,060 | -0.64(-2.19%) |
Apr 06, 2011 | 30.00 | 30.00 | 29.16 | 29.25 | 1,450,754 | -0.51(-1.71%) |
Apr 05, 2011 | 30.00 | 30.15 | 29.46 | 29.76 | 1,634,240 | -0.11(-0.37%) |
Apr 04, 2011 | 29.46 | 30.15 | 29.46 | 29.87 | 1,367,479 | +0.43(+1.46%) |
Apr 01, 2011 | 29.32 | 30.08 | 29.19 | 29.44 | 1,763,207 | +0.28(+0.96%) |
Mar 31, 2011 | 29.05 | 29.23 | 28.85 | 29.16 | 1,536,021 | +0.16(+0.55%) |
Mar 30, 2011 | 29.46 | 29.00 | 29.00 | 29.00 | 1,954,272 | +0.09(+0.31%) |
Mar 29, 2011 | 29.01 | 29.10 | 28.18 | 28.91 | 2,804,067 | -0.38(-1.30%) |
Mar 28, 2011 | 30.50 | 30.56 | 29.25 | 29.29 | 2,819,244 | -1.27(-4.16%) |
Mar 25, 2011 | 30.00 | 31.03 | 30.00 | 30.56 | 1,359,800 | +0.35(+1.16%) |
Mar 24, 2011 | 31.01 | 31.14 | 30.21 | 30.21 | 1,656,401 | -0.76(-2.45%) |
Mar 23, 2011 | 31.70 | 31.70 | 30.50 | 30.97 | 2,228,886 | -0.56(-1.78%) |
Mar 22, 2011 | 31.79 | 32.12 | 31.01 | 31.53 | 3,064,886 | +0.44(+1.42%) |
Mar 21, 2011 | 30.75 | 31.72 | 30.82 | 31.09 | 4,605,837 | +2.13(+7.35%) |
Mar 18, 2011 | 28.70 | 29.44 | 28.30 | 28.96 | 5,443,490 | +1.23(+4.44%) |
Mar 17, 2011 | 30.10 | 30.40 | 27.70 | 27.73 | 6,139,034 | -1.70(-5.78%) |
Mar 16, 2011 | 31.94 | 32.40 | 28.41 | 29.43 | 6,909,778 | -2.64(-8.23%) |
Mar 15, 2011 | 28.50 | 32.20 | 28.10 | 32.07 | 9,859,904 | +0.37(+1.17%) |
Mar 14, 2011 | 29.00 | 31.90 | 28.09 | 31.70 | 13,335,954 | -4.62(-12.72%) |
Mar 11, 2011 | 36.20 | 37.11 | 36.00 | 36.32 | 642,960 | -0.19(-0.52%) |
Mar 10, 2011 | 36.99 | 37.08 | 36.19 | 36.51 | 1,008,931 | -0.74(-1.99%) |
Mar 09, 2011 | 38.48 | 38.48 | 37.10 | 37.25 | 979,589 | -1.10(-2.87%) |
Mar 08, 2011 | 38.30 | 38.63 | 37.50 | 38.35 | 874,667 | +0.46(+1.21%) |
Mar 07, 2011 | 39.32 | 39.55 | 36.95 | 37.89 | 1,810,466 | -1.59(-4.03%) |
Mar 04, 2011 | 39.38 | 40.18 | 39.36 | 39.48 | 939,369 | +0.12(+0.30%) |
Mar 03, 2011 | 39.30 | 39.46 | 38.75 | 39.36 | 1,453,763 | +0.31(+0.79%) |
Mar 02, 2011 | 39.42 | 39.45 | 38.72 | 39.05 | 1,165,333 | -0.45(-1.14%) |