Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.37 | 27.45 | 27.01 | 27.19 | 2,079,651 | -0.11(-0.41%) |
May 23, 2011 | 27.23 | 27.54 | 26.96 | 27.30 | 4,237,050 | -0.15(-0.55%) |
May 20, 2011 | 27.90 | 27.90 | 27.31 | 27.45 | 2,800,766 | -0.45(-1.61%) |
May 19, 2011 | 28.12 | 28.25 | 27.72 | 27.90 | 2,498,050 | -0.03(-0.11%) |
May 18, 2011 | 27.63 | 28.05 | 27.50 | 27.93 | 2,892,763 | +0.28(+1.00%) |
May 17, 2011 | 27.85 | 28.02 | 27.47 | 27.66 | 2,561,671 | -0.29(-1.05%) |
May 16, 2011 | 28.47 | 28.50 | 27.83 | 27.95 | 3,567,121 | -0.68(-2.36%) |
May 13, 2011 | 28.69 | 28.71 | 28.34 | 28.63 | 2,750,491 | -0.01(-0.03%) |
May 12, 2011 | 28.33 | 28.77 | 28.14 | 28.63 | 2,703,641 | +0.26(+0.93%) |
May 11, 2011 | 28.91 | 28.91 | 28.21 | 28.37 | 2,968,978 | -0.54(-1.87%) |
May 10, 2011 | 28.24 | 29.10 | 28.00 | 28.91 | 3,007,112 | +0.69(+2.45%) |
May 09, 2011 | 28.33 | 28.59 | 28.16 | 28.22 | 2,053,757 | -0.15(-0.53%) |
May 06, 2011 | 28.16 | 28.88 | 28.04 | 28.37 | 5,838,958 | +0.59(+2.14%) |
May 05, 2011 | 27.45 | 28.06 | 27.13 | 27.78 | 3,860,925 | +0.17(+0.60%) |
May 04, 2011 | 27.80 | 28.00 | 27.36 | 27.61 | 2,699,398 | -0.20(-0.70%) |
May 03, 2011 | 28.11 | 28.35 | 27.68 | 27.81 | 2,446,369 | -0.50(-1.78%) |
May 02, 2011 | 28.31 | 28.33 | 28.24 | 28.31 | 2,998,933 | +0.33(+1.18%) |
Apr 29, 2011 | 28.05 | 28.23 | 27.83 | 27.98 | 2,571,979 | +0.00(+0.00%) |
Apr 28, 2011 | 28.28 | 28.35 | 27.86 | 27.98 | 4,043,309 | -0.41(-1.45%) |
Apr 27, 2011 | 28.46 | 28.53 | 28.17 | 28.39 | 3,431,900 | +0.04(+0.13%) |
Apr 26, 2011 | 28.25 | 28.60 | 28.04 | 28.36 | 3,067,782 | +0.16(+0.56%) |
Apr 25, 2011 | 28.53 | 28.57 | 28.02 | 28.20 | 2,886,322 | -0.46(-1.60%) |
Apr 21, 2011 | 28.51 | 28.68 | 28.19 | 28.66 | 2,857,378 | +0.22(+0.77%) |
Apr 20, 2011 | 28.59 | 28.83 | 28.12 | 28.44 | 5,781,154 | +0.20(+0.69%) |
Apr 19, 2011 | 29.19 | 29.50 | 28.12 | 28.24 | 13,316,357 | -1.58(-5.29%) |
Apr 18, 2011 | 30.10 | 30.25 | 29.31 | 29.82 | 4,372,978 | -0.63(-2.07%) |
Apr 15, 2011 | 30.88 | 30.90 | 29.87 | 30.45 | 4,289,824 | +0.06(+0.20%) |
Apr 14, 2011 | 30.45 | 31.38 | 30.03 | 30.39 | 5,426,539 | +0.24(+0.80%) |
Apr 13, 2011 | 29.91 | 30.50 | 29.84 | 30.15 | 3,646,183 | +0.51(+1.72%) |
Apr 12, 2011 | 29.38 | 30.26 | 29.35 | 29.64 | 2,771,559 | +0.11(+0.36%) |
Apr 11, 2011 | 29.63 | 29.90 | 29.36 | 29.53 | 2,444,856 | -0.17(-0.58%) |
Apr 08, 2011 | 30.23 | 30.38 | 29.41 | 29.71 | 3,097,630 | -0.47(-1.57%) |
Apr 07, 2011 | 30.36 | 30.65 | 29.98 | 30.18 | 3,253,186 | -0.17(-0.57%) |
Apr 06, 2011 | 31.16 | 31.18 | 30.18 | 30.35 | 3,996,343 | -1.00(-3.19%) |
Apr 05, 2011 | 31.40 | 31.54 | 31.25 | 31.35 | 1,829,079 | -0.13(-0.41%) |
Apr 04, 2011 | 31.67 | 31.85 | 31.29 | 31.48 | 1,836,534 | -0.17(-0.55%) |
Apr 01, 2011 | 32.06 | 32.40 | 31.46 | 31.65 | 3,458,714 | -0.26(-0.80%) |
Mar 31, 2011 | 31.64 | 31.92 | 31.38 | 31.91 | 2,069,461 | +0.14(+0.45%) |
Mar 30, 2011 | 31.30 | 31.87 | 31.22 | 31.76 | 2,471,761 | +0.70(+2.25%) |
Mar 29, 2011 | 30.36 | 31.13 | 30.19 | 31.07 | 2,351,744 | +0.62(+2.05%) |
Mar 28, 2011 | 30.74 | 30.94 | 30.44 | 30.44 | 1,251,047 | -0.32(-1.03%) |
Mar 25, 2011 | 30.26 | 31.16 | 30.05 | 30.76 | 1,926,058 | +0.62(+2.04%) |
Mar 24, 2011 | 30.17 | 30.32 | 29.82 | 30.14 | 1,694,991 | +0.03(+0.10%) |
Mar 23, 2011 | 29.87 | 30.22 | 29.38 | 30.11 | 1,833,768 | +0.15(+0.50%) |
Mar 22, 2011 | 30.77 | 30.81 | 29.92 | 29.96 | 2,170,022 | -0.80(-2.61%) |
Mar 21, 2011 | 30.89 | 31.01 | 30.73 | 30.77 | 1,657,649 | +0.51(+1.69%) |
Mar 18, 2011 | 30.56 | 30.84 | 30.15 | 30.26 | 2,520,622 | +0.05(+0.17%) |
Mar 17, 2011 | 30.70 | 30.77 | 29.95 | 30.20 | 2,354,671 | +0.06(+0.20%) |
Mar 16, 2011 | 30.54 | 30.85 | 29.83 | 30.14 | 4,071,639 | -0.53(-1.74%) |
Mar 15, 2011 | 30.14 | 30.85 | 30.10 | 30.68 | 3,689,494 | +0.02(+0.05%) |
Mar 14, 2011 | 30.32 | 30.78 | 30.05 | 30.66 | 2,149,342 | -0.10(-0.32%) |
Mar 11, 2011 | 29.85 | 30.87 | 29.62 | 30.76 | 3,024,626 | +0.66(+2.20%) |
Mar 10, 2011 | 30.27 | 30.61 | 29.95 | 30.10 | 2,435,219 | -0.71(-2.29%) |
Mar 09, 2011 | 31.20 | 31.47 | 30.74 | 30.80 | 2,857,584 | -0.45(-1.44%) |
Mar 08, 2011 | 30.89 | 31.43 | 30.59 | 31.25 | 2,765,304 | +0.65(+2.13%) |
Mar 07, 2011 | 29.93 | 31.29 | 29.93 | 30.60 | 5,255,077 | +0.75(+2.52%) |
Mar 04, 2011 | 30.33 | 30.33 | 29.44 | 29.85 | 2,583,521 | -0.47(-1.56%) |
Mar 03, 2011 | 30.30 | 30.70 | 30.22 | 30.32 | 3,311,693 | +0.36(+1.20%) |
Mar 02, 2011 | 29.35 | 30.04 | 29.31 | 29.96 | 3,973,620 | +0.47(+1.58%) |