Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.64 | 26.64 | 26.36 | 26.42 | 6,403 | -0.28(-1.05%) |
May 23, 2011 | 26.82 | 26.82 | 26.53 | 26.70 | 13,048 | -0.45(-1.66%) |
May 20, 2011 | 27.00 | 27.23 | 27.00 | 27.15 | 6,060 | -0.10(-0.35%) |
May 19, 2011 | 27.32 | 27.32 | 27.05 | 27.25 | 3,650 | -0.01(-0.05%) |
May 18, 2011 | 26.87 | 27.26 | 26.87 | 27.26 | 6,472 | +0.38(+1.42%) |
May 17, 2011 | 26.86 | 26.94 | 26.81 | 26.88 | 19,344 | -0.18(-0.67%) |
May 16, 2011 | 27.46 | 27.46 | 27.06 | 27.06 | 3,320 | -0.46(-1.68%) |
May 13, 2011 | 27.68 | 27.68 | 27.52 | 27.52 | 3,350 | -0.25(-0.89%) |
May 12, 2011 | 27.30 | 27.82 | 27.30 | 27.77 | 10,328 | +0.32(+1.17%) |
May 11, 2011 | 27.70 | 27.70 | 27.44 | 27.45 | 1,348 | -0.23(-0.83%) |
May 10, 2011 | 27.57 | 27.68 | 27.57 | 27.68 | 3,317 | +0.28(+1.02%) |
May 09, 2011 | 27.16 | 27.40 | 27.16 | 27.40 | 2,115 | +0.30(+1.11%) |
May 06, 2011 | 27.24 | 27.50 | 27.10 | 27.10 | 4,968 | +0.01(+0.04%) |
May 05, 2011 | 27.07 | 27.43 | 27.04 | 27.09 | 5,072 | -0.13(-0.48%) |
May 04, 2011 | 27.39 | 27.39 | 27.03 | 27.22 | 7,760 | +0.14(+0.52%) |
May 03, 2011 | 27.20 | 27.20 | 27.07 | 27.08 | 5,446 | -0.36(-1.31%) |
May 02, 2011 | 27.44 | 27.44 | 27.44 | 27.44 | 4,979 | -0.25(-0.90%) |
Apr 29, 2011 | 27.79 | 27.79 | 27.66 | 27.69 | 4,045 | -0.01(-0.05%) |
Apr 28, 2011 | 27.74 | 27.75 | 27.61 | 27.70 | 7,214 | -0.04(-0.13%) |
Apr 27, 2011 | 27.51 | 27.74 | 27.50 | 27.74 | 10,061 | +0.20(+0.73%) |
Apr 26, 2011 | 27.46 | 27.65 | 27.46 | 27.54 | 29,233 | +0.20(+0.75%) |
Apr 25, 2011 | 27.27 | 27.34 | 27.20 | 27.34 | 2,263 | -0.00(-0.00%) |
Apr 21, 2011 | 27.35 | 27.35 | 27.23 | 27.34 | 5,452 | +0.09(+0.31%) |
Apr 20, 2011 | 27.11 | 27.29 | 27.11 | 27.25 | 10,024 | +0.61(+2.29%) |
Apr 19, 2011 | 26.65 | 26.67 | 26.53 | 26.64 | 4,500 | +0.06(+0.23%) |
Apr 18, 2011 | 26.90 | 26.90 | 26.42 | 26.58 | 6,310 | -0.47(-1.74%) |
Apr 15, 2011 | 26.93 | 27.16 | 26.85 | 27.05 | 4,391 | +0.04(+0.15%) |
Apr 14, 2011 | 26.65 | 27.01 | 26.65 | 27.01 | 2,616 | +0.05(+0.19%) |
Apr 13, 2011 | 26.94 | 27.01 | 26.90 | 26.96 | 2,698 | +0.16(+0.61%) |
Apr 12, 2011 | 27.03 | 27.03 | 26.79 | 26.80 | 13,820 | -0.31(-1.13%) |
Apr 11, 2011 | 27.29 | 27.29 | 27.08 | 27.10 | 3,637 | -0.07(-0.26%) |
Apr 08, 2011 | 27.42 | 27.43 | 27.17 | 27.17 | 9,146 | -0.35(-1.26%) |
Apr 07, 2011 | 27.71 | 27.71 | 27.43 | 27.52 | 11,430 | -0.15(-0.55%) |
Apr 06, 2011 | 27.62 | 27.73 | 27.53 | 27.67 | 6,627 | +0.06(+0.22%) |
Apr 05, 2011 | 27.52 | 27.77 | 27.52 | 27.61 | 3,041 | +0.07(+0.25%) |
Apr 04, 2011 | 27.69 | 27.69 | 27.46 | 27.54 | 3,423 | -0.08(-0.29%) |
Apr 01, 2011 | 27.55 | 27.67 | 27.55 | 27.62 | 2,618 | +0.16(+0.58%) |
Mar 31, 2011 | 27.52 | 27.52 | 27.39 | 27.46 | 6,284 | -0.06(-0.22%) |
Mar 30, 2011 | 27.40 | 27.52 | 27.40 | 27.52 | 2,484 | +0.24(+0.88%) |
Mar 29, 2011 | 27.18 | 27.28 | 27.18 | 27.28 | 3,451 | +0.22(+0.81%) |
Mar 28, 2011 | 27.14 | 27.23 | 27.06 | 27.06 | 18,340 | -0.06(-0.22%) |
Mar 25, 2011 | 27.17 | 27.38 | 27.08 | 27.12 | 25,191 | +0.16(+0.59%) |
Mar 24, 2011 | 26.76 | 27.01 | 26.76 | 26.96 | 2,753 | +0.32(+1.20%) |
Mar 23, 2011 | 26.40 | 26.70 | 26.25 | 26.64 | 4,586 | +0.12(+0.45%) |
Mar 22, 2011 | 26.51 | 26.54 | 26.46 | 26.52 | 3,029 | -0.08(-0.30%) |
Mar 21, 2011 | 26.66 | 26.67 | 26.60 | 26.60 | 4,205 | +0.51(+1.95%) |
Mar 18, 2011 | 26.28 | 26.28 | 26.07 | 26.09 | 8,270 | +0.16(+0.62%) |
Mar 17, 2011 | 25.90 | 26.13 | 25.90 | 25.93 | 14,429 | +0.05(+0.19%) |
Mar 16, 2011 | 26.22 | 26.24 | 25.73 | 25.88 | 8,671 | -0.40(-1.51%) |
Mar 15, 2011 | 26.22 | 26.30 | 26.22 | 26.28 | 9,143 | -0.29(-1.11%) |
Mar 14, 2011 | 26.58 | 26.68 | 26.39 | 26.57 | 3,255 | -0.23(-0.86%) |
Mar 11, 2011 | 26.55 | 26.80 | 26.50 | 26.80 | 1,751 | +0.09(+0.34%) |
Mar 10, 2011 | 27.17 | 27.17 | 26.68 | 26.71 | 5,270 | -0.70(-2.55%) |
Mar 09, 2011 | 27.61 | 27.61 | 27.34 | 27.41 | 2,397 | -0.25(-0.90%) |
Mar 08, 2011 | 27.22 | 27.78 | 27.13 | 27.66 | 5,674 | +0.28(+1.02%) |
Mar 07, 2011 | 27.88 | 27.89 | 27.05 | 27.38 | 12,381 | -0.42(-1.51%) |
Mar 04, 2011 | 27.61 | 27.82 | 27.61 | 27.80 | 7,982 | -0.16(-0.58%) |
Mar 03, 2011 | 27.53 | 28.04 | 27.53 | 27.96 | 5,113 | +0.62(+2.28%) |
Mar 02, 2011 | 27.38 | 27.47 | 27.33 | 27.34 | 1,005 | +0.17(+0.61%) |