Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.80 | 30.17 | 29.76 | 29.98 | 3,444,679 | +0.26(+0.87%) |
May 23, 2011 | 29.73 | 29.80 | 29.51 | 29.72 | 2,877,690 | -0.26(-0.87%) |
May 20, 2011 | 29.88 | 30.23 | 29.82 | 29.98 | 2,266,645 | +0.01(+0.03%) |
May 19, 2011 | 30.19 | 30.23 | 29.78 | 29.97 | 2,683,349 | -0.18(-0.60%) |
May 18, 2011 | 30.18 | 30.30 | 30.00 | 30.15 | 2,156,302 | +0.00(+0.00%) |
May 17, 2011 | 30.07 | 30.42 | 29.92 | 30.15 | 3,294,477 | -0.11(-0.36%) |
May 16, 2011 | 30.15 | 30.62 | 30.10 | 30.26 | 3,536,076 | +0.08(+0.27%) |
May 13, 2011 | 30.26 | 30.36 | 29.89 | 30.18 | 2,199,746 | -0.20(-0.66%) |
May 12, 2011 | 29.75 | 30.55 | 29.62 | 30.38 | 3,983,183 | +0.69(+2.32%) |
May 11, 2011 | 29.33 | 30.22 | 29.32 | 29.69 | 4,104,876 | +0.38(+1.30%) |
May 10, 2011 | 29.18 | 29.41 | 28.99 | 29.31 | 2,554,435 | +0.16(+0.55%) |
May 09, 2011 | 29.11 | 29.28 | 28.86 | 29.15 | 3,597,338 | +0.11(+0.38%) |
May 06, 2011 | 28.97 | 29.21 | 28.86 | 29.04 | 3,820,252 | +0.33(+1.15%) |
May 05, 2011 | 29.68 | 29.95 | 28.50 | 28.71 | 10,888,407 | -1.61(-5.31%) |
May 04, 2011 | 30.86 | 31.27 | 30.13 | 30.32 | 9,352,191 | -0.59(-1.91%) |
May 03, 2011 | 30.52 | 31.60 | 30.33 | 30.91 | 9,579,855 | +1.34(+4.53%) |
May 02, 2011 | 29.59 | 29.65 | 29.51 | 29.57 | 3,401,333 | +0.19(+0.65%) |
Apr 29, 2011 | 29.37 | 29.42 | 29.02 | 29.38 | 2,403,369 | -0.01(-0.03%) |
Apr 28, 2011 | 29.21 | 29.63 | 29.20 | 29.39 | 2,835,623 | +0.11(+0.38%) |
Apr 27, 2011 | 28.97 | 29.37 | 28.77 | 29.28 | 2,210,710 | +0.33(+1.14%) |
Apr 26, 2011 | 28.68 | 28.97 | 28.63 | 28.95 | 2,721,711 | +0.42(+1.47%) |
Apr 25, 2011 | 28.66 | 28.66 | 28.45 | 28.53 | 2,108,139 | -0.36(-1.25%) |
Apr 21, 2011 | 28.90 | 29.13 | 28.78 | 28.89 | 2,748,697 | +0.04(+0.14%) |
Apr 20, 2011 | 28.53 | 28.89 | 28.44 | 28.85 | 4,621,946 | +0.64(+2.27%) |
Apr 19, 2011 | 28.37 | 28.49 | 28.09 | 28.21 | 2,758,014 | -0.06(-0.21%) |
Apr 18, 2011 | 28.12 | 28.48 | 27.71 | 28.27 | 3,123,817 | -0.07(-0.25%) |
Apr 15, 2011 | 28.34 | 28.54 | 28.14 | 28.34 | 3,373,772 | +0.13(+0.46%) |
Apr 14, 2011 | 27.85 | 28.29 | 27.71 | 28.21 | 2,400,466 | +0.21(+0.75%) |
Apr 13, 2011 | 28.05 | 28.05 | 27.55 | 28.00 | 3,055,362 | +0.04(+0.14%) |
Apr 12, 2011 | 27.70 | 28.07 | 27.70 | 27.96 | 2,085,639 | -0.05(-0.18%) |
Apr 11, 2011 | 28.06 | 28.12 | 27.80 | 28.01 | 2,514,322 | +0.03(+0.11%) |
Apr 08, 2011 | 27.82 | 28.06 | 27.65 | 27.98 | 2,334,283 | +0.16(+0.58%) |
Apr 07, 2011 | 27.92 | 27.92 | 27.58 | 27.82 | 2,705,088 | -0.09(-0.32%) |
Apr 06, 2011 | 27.56 | 28.02 | 27.35 | 27.91 | 4,179,485 | +0.52(+1.90%) |
Apr 05, 2011 | 27.43 | 27.47 | 27.26 | 27.39 | 3,087,705 | -0.13(-0.47%) |
Apr 04, 2011 | 27.46 | 27.60 | 27.27 | 27.52 | 2,798,986 | +0.06(+0.22%) |
Apr 01, 2011 | 27.09 | 27.53 | 27.07 | 27.46 | 3,485,938 | +0.42(+1.55%) |
Mar 31, 2011 | 27.72 | 27.73 | 27.00 | 27.04 | 3,823,136 | -0.76(-2.73%) |
Mar 30, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 2,272,968 | +0.53(+1.94%) |
Mar 29, 2011 | 27.16 | 27.32 | 26.90 | 27.27 | 3,433,005 | +0.12(+0.44%) |
Mar 28, 2011 | 27.40 | 27.55 | 27.13 | 27.15 | 2,264,598 | -0.28(-1.02%) |
Mar 25, 2011 | 27.53 | 27.61 | 27.30 | 27.43 | 2,074,215 | +0.00(+0.00%) |
Mar 24, 2011 | 27.16 | 27.55 | 27.10 | 27.43 | 2,740,952 | +0.29(+1.07%) |
Mar 23, 2011 | 26.88 | 27.21 | 26.61 | 27.14 | 2,977,929 | +0.18(+0.67%) |
Mar 22, 2011 | 27.22 | 27.35 | 26.92 | 26.96 | 1,995,994 | -0.26(-0.96%) |
Mar 21, 2011 | 27.29 | 27.31 | 27.00 | 27.22 | 3,432,494 | +0.63(+2.37%) |
Mar 18, 2011 | 26.55 | 26.73 | 26.42 | 26.59 | 3,175,141 | +0.34(+1.30%) |
Mar 17, 2011 | 26.42 | 26.62 | 26.12 | 26.25 | 1,802,534 | +0.09(+0.34%) |
Mar 16, 2011 | 26.62 | 26.67 | 26.15 | 26.16 | 3,205,031 | -0.60(-2.24%) |
Mar 15, 2011 | 26.76 | 27.03 | 26.71 | 26.76 | 4,627,127 | -0.05(-0.19%) |
Mar 14, 2011 | 26.82 | 27.03 | 26.55 | 26.81 | 3,321,625 | -0.35(-1.29%) |
Mar 11, 2011 | 27.24 | 27.36 | 26.91 | 27.16 | 3,022,015 | -0.17(-0.62%) |
Mar 10, 2011 | 27.52 | 27.66 | 27.22 | 27.33 | 2,786,164 | -0.39(-1.41%) |
Mar 09, 2011 | 27.31 | 27.73 | 27.20 | 27.72 | 2,834,070 | +0.42(+1.54%) |
Mar 08, 2011 | 27.25 | 27.41 | 27.11 | 27.30 | 2,632,074 | +0.03(+0.11%) |
Mar 07, 2011 | 27.37 | 27.53 | 27.03 | 27.27 | 3,337,015 | -0.08(-0.29%) |
Mar 04, 2011 | 27.65 | 27.79 | 27.05 | 27.35 | 3,744,563 | -0.37(-1.33%) |
Mar 03, 2011 | 27.60 | 27.86 | 27.56 | 27.72 | 2,736,951 | +0.21(+0.76%) |
Mar 02, 2011 | 27.40 | 27.58 | 27.25 | 27.51 | 2,820,249 | +0.10(+0.36%) |