Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.64 | 28.69 | 28.54 | 28.57 | 12,670,129 | -0.08(-0.28%) |
May 23, 2011 | 28.64 | 28.71 | 28.52 | 28.65 | 34,749,692 | -0.30(-1.03%) |
May 20, 2011 | 29.21 | 29.21 | 28.86 | 28.95 | 14,584,678 | -0.24(-0.83%) |
May 19, 2011 | 29.38 | 29.38 | 29.05 | 29.19 | 21,224,254 | -0.06(-0.22%) |
May 18, 2011 | 29.03 | 29.27 | 28.98 | 29.25 | 6,977,366 | +0.22(+0.77%) |
May 17, 2011 | 28.89 | 29.05 | 28.83 | 29.03 | 9,247,712 | +0.00(+0.00%) |
May 16, 2011 | 28.92 | 29.14 | 28.86 | 29.03 | 9,408,948 | +0.05(+0.17%) |
May 13, 2011 | 29.12 | 29.19 | 28.83 | 28.98 | 12,565,958 | -0.09(-0.30%) |
May 12, 2011 | 28.70 | 29.08 | 28.62 | 29.07 | 9,792,427 | +0.27(+0.92%) |
May 11, 2011 | 28.89 | 28.96 | 28.65 | 28.81 | 16,799,984 | -0.05(-0.17%) |
May 10, 2011 | 28.80 | 28.86 | 28.63 | 28.85 | 9,675,974 | +0.18(+0.62%) |
May 09, 2011 | 28.37 | 28.71 | 28.37 | 28.68 | 11,242,290 | +0.16(+0.56%) |
May 06, 2011 | 28.52 | 28.65 | 28.40 | 28.52 | 9,240,997 | +0.20(+0.71%) |
May 05, 2011 | 28.45 | 28.56 | 28.23 | 28.32 | 14,594,077 | -0.18(-0.65%) |
May 04, 2011 | 28.48 | 28.54 | 28.35 | 28.50 | 11,785,439 | -0.02(-0.09%) |
May 03, 2011 | 28.53 | 28.60 | 28.38 | 28.52 | 14,042,520 | -0.07(-0.25%) |
May 02, 2011 | 28.61 | 28.62 | 28.56 | 28.60 | 18,483,388 | +0.29(+1.02%) |
Apr 29, 2011 | 28.38 | 28.40 | 28.27 | 28.31 | 14,515,831 | -0.02(-0.06%) |
Apr 28, 2011 | 28.18 | 28.34 | 28.15 | 28.32 | 6,499,536 | +0.14(+0.51%) |
Apr 27, 2011 | 27.83 | 28.23 | 27.82 | 28.18 | 10,888,427 | +0.31(+1.12%) |
Apr 26, 2011 | 27.58 | 27.91 | 27.58 | 27.87 | 7,281,874 | +0.32(+1.17%) |
Apr 25, 2011 | 27.50 | 27.57 | 27.42 | 27.54 | 7,922,401 | +0.03(+0.12%) |
Apr 21, 2011 | 27.60 | 27.67 | 27.42 | 27.51 | 6,018,508 | +0.08(+0.29%) |
Apr 20, 2011 | 27.46 | 27.54 | 27.37 | 27.43 | 8,871,100 | +0.27(+0.98%) |
Apr 19, 2011 | 26.99 | 27.18 | 26.94 | 27.17 | 6,793,451 | +0.22(+0.83%) |
Apr 18, 2011 | 27.07 | 27.07 | 26.79 | 26.94 | 9,476,681 | -0.31(-1.12%) |
Apr 15, 2011 | 27.14 | 27.32 | 27.11 | 27.25 | 12,154,090 | +0.24(+0.89%) |
Apr 14, 2011 | 26.85 | 27.05 | 26.74 | 27.01 | 10,356,016 | +0.14(+0.54%) |
Apr 13, 2011 | 26.88 | 26.97 | 26.80 | 26.86 | 5,532,660 | -0.02(-0.09%) |
Apr 12, 2011 | 26.80 | 26.99 | 26.80 | 26.89 | 7,725,163 | -0.03(-0.12%) |
Apr 11, 2011 | 26.85 | 26.98 | 26.85 | 26.92 | 11,115,562 | +0.15(+0.57%) |
Apr 08, 2011 | 26.83 | 26.91 | 26.69 | 26.76 | 8,602,914 | -0.02(-0.06%) |
Apr 07, 2011 | 26.76 | 26.89 | 26.69 | 26.78 | 8,763,476 | -0.05(-0.18%) |
Apr 06, 2011 | 26.85 | 26.92 | 26.80 | 26.83 | 4,925,691 | +0.06(+0.21%) |
Apr 05, 2011 | 26.79 | 26.85 | 26.74 | 26.77 | 5,394,123 | -0.12(-0.45%) |
Apr 04, 2011 | 26.82 | 26.95 | 26.82 | 26.89 | 5,337,762 | +0.16(+0.60%) |
Apr 01, 2011 | 26.69 | 26.79 | 26.64 | 26.73 | 4,898,240 | +0.14(+0.51%) |
Mar 31, 2011 | 26.56 | 26.69 | 26.52 | 26.60 | 4,084,480 | +0.02(+0.06%) |
Mar 30, 2011 | 26.58 | 26.58 | 26.58 | 26.58 | 6,485,692 | +0.19(+0.73%) |
Mar 29, 2011 | 26.21 | 26.40 | 26.18 | 26.39 | 5,020,590 | +0.15(+0.58%) |
Mar 28, 2011 | 26.25 | 26.30 | 26.23 | 26.23 | 4,892,677 | -0.01(-0.03%) |
Mar 25, 2011 | 26.17 | 26.36 | 26.16 | 26.24 | 6,595,398 | +0.07(+0.28%) |
Mar 24, 2011 | 25.96 | 26.21 | 25.87 | 26.17 | 13,170,347 | +0.31(+1.18%) |
Mar 23, 2011 | 25.83 | 25.92 | 25.66 | 25.87 | 9,150,293 | -0.02(-0.06%) |
Mar 22, 2011 | 25.99 | 26.03 | 25.87 | 25.88 | 7,988,293 | -0.01(-0.05%) |
Mar 21, 2011 | 25.95 | 25.99 | 25.84 | 25.90 | 10,938,400 | +0.21(+0.84%) |
Mar 18, 2011 | 25.83 | 25.88 | 25.62 | 25.68 | 20,809,032 | +0.12(+0.46%) |
Mar 17, 2011 | 25.52 | 25.64 | 25.44 | 25.56 | 12,926,363 | +0.30(+1.17%) |
Mar 16, 2011 | 25.68 | 25.68 | 25.14 | 25.27 | 26,149,226 | -0.45(-1.74%) |
Mar 15, 2011 | 25.64 | 25.84 | 25.61 | 25.72 | 16,150,365 | -0.30(-1.17%) |
Mar 14, 2011 | 26.03 | 26.19 | 25.91 | 26.02 | 9,519,520 | -0.13(-0.49%) |
Mar 11, 2011 | 26.06 | 26.22 | 25.96 | 26.15 | 10,050,055 | +0.09(+0.33%) |
Mar 10, 2011 | 26.27 | 26.32 | 26.04 | 26.06 | 15,893,107 | -0.41(-1.56%) |
Mar 09, 2011 | 26.43 | 26.55 | 26.34 | 26.48 | 10,027,394 | +0.04(+0.15%) |
Mar 08, 2011 | 26.31 | 26.52 | 26.21 | 26.44 | 7,277,760 | +0.14(+0.55%) |
Mar 07, 2011 | 26.56 | 26.56 | 26.13 | 26.29 | 10,496,734 | -0.20(-0.77%) |
Mar 04, 2011 | 26.52 | 26.57 | 26.31 | 26.50 | 11,033,675 | -0.04(-0.14%) |
Mar 03, 2011 | 26.16 | 26.55 | 26.16 | 26.53 | 14,677,494 | +0.54(+2.06%) |
Mar 02, 2011 | 25.88 | 26.04 | 25.84 | 26.00 | 14,695,286 | +0.08(+0.30%) |