Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.79 | 28.81 | 28.44 | 28.50 | 26,082,246 | -0.15(-0.52%) |
May 23, 2011 | 28.67 | 28.81 | 28.50 | 28.65 | 32,867,520 | -0.41(-1.42%) |
May 20, 2011 | 29.33 | 29.33 | 28.96 | 29.06 | 22,096,968 | -0.31(-1.06%) |
May 19, 2011 | 29.31 | 29.53 | 29.23 | 29.37 | 23,116,708 | +0.19(+0.64%) |
May 18, 2011 | 28.89 | 29.22 | 28.70 | 29.18 | 28,170,614 | +0.39(+1.35%) |
May 17, 2011 | 29.03 | 29.08 | 28.68 | 28.79 | 43,588,732 | -0.40(-1.36%) |
May 16, 2011 | 29.16 | 29.45 | 29.12 | 29.19 | 22,185,828 | -0.11(-0.37%) |
May 13, 2011 | 29.69 | 29.77 | 29.22 | 29.30 | 26,500,732 | -0.36(-1.21%) |
May 12, 2011 | 29.49 | 29.75 | 29.31 | 29.66 | 23,134,696 | +0.06(+0.21%) |
May 11, 2011 | 29.94 | 29.98 | 29.49 | 29.59 | 27,280,066 | -0.40(-1.35%) |
May 10, 2011 | 29.83 | 30.01 | 29.83 | 30.00 | 19,559,290 | +0.27(+0.92%) |
May 09, 2011 | 29.59 | 29.85 | 29.52 | 29.73 | 13,880,509 | +0.12(+0.42%) |
May 06, 2011 | 29.87 | 29.95 | 29.49 | 29.60 | 33,976,984 | +0.26(+0.87%) |
May 05, 2011 | 29.32 | 29.72 | 29.18 | 29.35 | 44,697,240 | -0.14(-0.47%) |
May 04, 2011 | 29.91 | 29.95 | 29.41 | 29.49 | 37,230,024 | -0.44(-1.46%) |
May 03, 2011 | 30.00 | 30.05 | 29.77 | 29.92 | 21,295,354 | -0.12(-0.41%) |
May 02, 2011 | 30.04 | 30.05 | 29.99 | 30.05 | 19,726,580 | -0.05(-0.15%) |
Apr 29, 2011 | 30.05 | 30.22 | 30.05 | 30.09 | 22,179,046 | +0.12(+0.42%) |
Apr 28, 2011 | 29.87 | 30.04 | 29.81 | 29.97 | 22,688,986 | +0.10(+0.34%) |
Apr 27, 2011 | 29.81 | 29.93 | 29.54 | 29.87 | 20,498,178 | +0.13(+0.44%) |
Apr 26, 2011 | 29.42 | 29.82 | 29.36 | 29.73 | 16,935,022 | +0.56(+1.92%) |
Apr 25, 2011 | 29.26 | 29.28 | 29.09 | 29.17 | 12,462,538 | -0.09(-0.29%) |
Apr 21, 2011 | 29.38 | 29.38 | 29.12 | 29.26 | 12,614,693 | +0.09(+0.29%) |
Apr 20, 2011 | 29.14 | 29.31 | 29.07 | 29.17 | 23,331,638 | +0.47(+1.62%) |
Apr 19, 2011 | 28.53 | 28.75 | 28.53 | 28.71 | 20,215,008 | +0.25(+0.87%) |
Apr 18, 2011 | 28.58 | 28.58 | 28.18 | 28.46 | 23,866,074 | -0.41(-1.43%) |
Apr 15, 2011 | 28.84 | 28.97 | 28.75 | 28.87 | 22,792,952 | +0.10(+0.35%) |
Apr 14, 2011 | 28.62 | 28.82 | 28.36 | 28.77 | 18,028,318 | +0.00(+0.00%) |
Apr 13, 2011 | 29.00 | 29.00 | 28.61 | 28.77 | 19,037,444 | -0.09(-0.30%) |
Apr 12, 2011 | 28.89 | 29.01 | 28.70 | 28.86 | 19,354,060 | -0.22(-0.75%) |
Apr 11, 2011 | 29.17 | 29.28 | 28.96 | 29.07 | 15,873,670 | -0.02(-0.08%) |
Apr 08, 2011 | 29.52 | 29.53 | 28.93 | 29.10 | 20,938,098 | -0.26(-0.87%) |
Apr 07, 2011 | 29.44 | 29.56 | 29.22 | 29.35 | 17,280,142 | -0.14(-0.47%) |
Apr 06, 2011 | 29.66 | 29.66 | 29.34 | 29.49 | 17,972,204 | +0.03(+0.11%) |
Apr 05, 2011 | 29.52 | 29.66 | 29.40 | 29.46 | 18,746,872 | -0.11(-0.37%) |
Apr 04, 2011 | 29.65 | 29.65 | 29.45 | 29.57 | 13,342,559 | +0.04(+0.13%) |
Apr 01, 2011 | 29.43 | 29.71 | 29.43 | 29.53 | 24,525,840 | +0.24(+0.84%) |
Mar 31, 2011 | 29.14 | 29.37 | 29.14 | 29.29 | 16,431,095 | +0.11(+0.39%) |
Mar 30, 2011 | 29.23 | 29.28 | 29.10 | 29.17 | 19,065,076 | +0.12(+0.40%) |
Mar 29, 2011 | 28.82 | 29.06 | 28.65 | 29.06 | 13,947,322 | +0.24(+0.82%) |
Mar 28, 2011 | 28.93 | 29.03 | 28.82 | 28.82 | 11,734,692 | -0.03(-0.09%) |
Mar 25, 2011 | 28.82 | 28.99 | 28.72 | 28.85 | 17,957,664 | +0.10(+0.35%) |
Mar 24, 2011 | 28.58 | 28.77 | 28.44 | 28.75 | 23,074,916 | +0.30(+1.04%) |
Mar 23, 2011 | 28.26 | 28.53 | 28.13 | 28.45 | 17,440,102 | +0.10(+0.34%) |
Mar 22, 2011 | 28.60 | 28.60 | 28.30 | 28.35 | 15,116,182 | -0.23(-0.80%) |
Mar 21, 2011 | 28.61 | 28.64 | 28.49 | 28.58 | 14,729,876 | +0.61(+2.20%) |
Mar 18, 2011 | 28.23 | 28.29 | 27.89 | 27.97 | 23,851,426 | +0.18(+0.64%) |
Mar 17, 2011 | 27.82 | 28.09 | 27.62 | 27.79 | 37,622,472 | +0.43(+1.56%) |
Mar 16, 2011 | 27.79 | 27.92 | 27.16 | 27.37 | 40,701,860 | -0.52(-1.86%) |
Mar 15, 2011 | 27.65 | 28.08 | 27.61 | 27.89 | 39,374,012 | -0.26(-0.94%) |
Mar 14, 2011 | 28.20 | 28.28 | 27.84 | 28.15 | 33,719,304 | -0.24(-0.85%) |
Mar 11, 2011 | 27.95 | 28.51 | 27.94 | 28.39 | 22,037,004 | +0.33(+1.17%) |
Mar 10, 2011 | 28.27 | 28.40 | 27.97 | 28.06 | 40,908,064 | -0.58(-2.01%) |
Mar 09, 2011 | 28.62 | 28.74 | 28.37 | 28.64 | 25,410,614 | -0.06(-0.22%) |
Mar 08, 2011 | 28.31 | 28.82 | 28.20 | 28.70 | 20,623,722 | +0.44(+1.56%) |
Mar 07, 2011 | 28.66 | 28.75 | 27.95 | 28.26 | 29,608,774 | -0.26(-0.93%) |
Mar 04, 2011 | 28.81 | 28.85 | 28.28 | 28.52 | 25,701,882 | -0.34(-1.16%) |
Mar 03, 2011 | 28.54 | 28.94 | 28.49 | 28.86 | 27,747,808 | +0.68(+2.42%) |
Mar 02, 2011 | 27.99 | 28.37 | 27.97 | 28.18 | 29,479,054 | +0.13(+0.47%) |