Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.32 | 28.36 | 28.11 | 28.21 | 3,809,277 | -0.02(-0.06%) |
May 23, 2011 | 28.18 | 28.34 | 28.15 | 28.22 | 2,739,385 | -0.20(-0.70%) |
May 20, 2011 | 28.34 | 28.58 | 28.23 | 28.42 | 3,672,735 | +0.05(+0.17%) |
May 19, 2011 | 28.28 | 28.39 | 28.18 | 28.38 | 2,945,513 | +0.14(+0.48%) |
May 18, 2011 | 28.47 | 28.48 | 28.11 | 28.24 | 3,599,676 | -0.21(-0.74%) |
May 17, 2011 | 28.16 | 28.46 | 28.14 | 28.45 | 3,721,537 | +0.27(+0.96%) |
May 16, 2011 | 28.18 | 28.42 | 28.13 | 28.18 | 2,713,754 | -0.07(-0.25%) |
May 13, 2011 | 28.39 | 28.46 | 28.03 | 28.25 | 3,176,026 | -0.09(-0.33%) |
May 12, 2011 | 28.08 | 28.37 | 27.92 | 28.35 | 2,774,701 | +0.29(+1.05%) |
May 11, 2011 | 27.99 | 28.07 | 27.85 | 28.05 | 4,262,732 | +0.01(+0.02%) |
May 10, 2011 | 27.76 | 28.12 | 27.73 | 28.05 | 3,401,332 | +0.37(+1.34%) |
May 09, 2011 | 27.62 | 27.75 | 27.55 | 27.68 | 2,644,709 | +0.05(+0.19%) |
May 06, 2011 | 27.72 | 27.91 | 27.53 | 27.62 | 3,863,685 | +0.22(+0.82%) |
May 05, 2011 | 27.62 | 27.65 | 27.22 | 27.40 | 3,952,839 | -0.28(-1.02%) |
May 04, 2011 | 27.51 | 27.71 | 27.32 | 27.68 | 4,550,620 | +0.17(+0.62%) |
May 03, 2011 | 27.40 | 27.92 | 27.36 | 27.51 | 5,975,934 | +0.11(+0.41%) |
May 02, 2011 | 27.41 | 27.44 | 27.38 | 27.40 | 3,575,223 | +0.07(+0.26%) |
Apr 29, 2011 | 27.26 | 27.38 | 27.19 | 27.33 | 3,048,204 | +0.05(+0.19%) |
Apr 28, 2011 | 27.11 | 27.34 | 26.91 | 27.28 | 2,978,519 | +0.16(+0.59%) |
Apr 27, 2011 | 26.99 | 27.16 | 26.86 | 27.12 | 3,867,804 | +0.18(+0.68%) |
Apr 26, 2011 | 26.69 | 27.05 | 26.63 | 26.93 | 4,742,563 | +0.39(+1.46%) |
Apr 25, 2011 | 26.36 | 26.60 | 26.36 | 26.55 | 3,140,798 | +0.20(+0.76%) |
Apr 21, 2011 | 26.25 | 26.46 | 26.19 | 26.35 | 2,637,528 | +0.16(+0.61%) |
Apr 20, 2011 | 26.27 | 26.40 | 26.11 | 26.19 | 4,625,412 | +0.10(+0.38%) |
Apr 19, 2011 | 25.92 | 26.22 | 25.89 | 26.09 | 4,017,330 | +0.12(+0.48%) |
Apr 18, 2011 | 25.98 | 26.16 | 25.81 | 25.96 | 4,086,461 | -0.22(-0.83%) |
Apr 15, 2011 | 25.93 | 26.36 | 25.92 | 26.18 | 4,077,596 | +0.26(+1.00%) |
Apr 14, 2011 | 25.52 | 26.01 | 25.47 | 25.92 | 3,507,150 | +0.28(+1.10%) |
Apr 13, 2011 | 25.83 | 25.93 | 25.63 | 25.64 | 3,632,894 | -0.03(-0.11%) |
Apr 12, 2011 | 25.88 | 25.94 | 25.60 | 25.67 | 5,159,315 | -0.22(-0.86%) |
Apr 11, 2011 | 26.38 | 26.38 | 25.75 | 25.89 | 5,444,338 | -0.49(-1.87%) |
Apr 08, 2011 | 26.65 | 26.65 | 26.32 | 26.39 | 3,431,410 | -0.08(-0.29%) |
Apr 07, 2011 | 26.47 | 26.47 | 26.26 | 26.46 | 3,401,318 | -0.05(-0.18%) |
Apr 06, 2011 | 26.40 | 26.56 | 26.30 | 26.51 | 2,993,090 | +0.15(+0.58%) |
Apr 05, 2011 | 26.38 | 26.63 | 26.30 | 26.36 | 3,776,035 | -0.09(-0.33%) |
Apr 04, 2011 | 26.38 | 26.45 | 26.32 | 26.45 | 2,397,981 | +0.13(+0.49%) |
Apr 01, 2011 | 26.34 | 26.43 | 26.26 | 26.32 | 4,255,864 | +0.00(+0.00%) |
Mar 31, 2011 | 26.52 | 26.62 | 26.26 | 26.32 | 3,975,732 | -0.28(-1.04%) |
Mar 30, 2011 | 26.59 | 26.59 | 26.59 | 26.59 | 3,156,246 | +0.36(+1.39%) |
Mar 29, 2011 | 26.04 | 26.35 | 25.98 | 26.23 | 3,806,194 | +0.19(+0.72%) |
Mar 28, 2011 | 26.20 | 26.35 | 26.00 | 26.04 | 3,437,878 | -0.18(-0.70%) |
Mar 25, 2011 | 26.20 | 26.32 | 26.09 | 26.22 | 2,631,574 | +0.08(+0.29%) |
Mar 24, 2011 | 26.12 | 26.26 | 25.92 | 26.15 | 3,587,189 | +0.19(+0.75%) |
Mar 23, 2011 | 26.05 | 26.18 | 25.80 | 25.95 | 3,829,024 | -0.21(-0.79%) |
Mar 22, 2011 | 26.27 | 26.42 | 26.10 | 26.16 | 5,521,731 | -0.04(-0.14%) |
Mar 21, 2011 | 26.22 | 26.29 | 26.18 | 26.19 | 3,635,578 | +0.42(+1.62%) |
Mar 18, 2011 | 25.82 | 26.02 | 25.75 | 25.77 | 5,921,664 | +0.10(+0.39%) |
Mar 17, 2011 | 26.01 | 26.05 | 25.26 | 25.67 | 6,366,664 | -0.06(-0.25%) |
Mar 16, 2011 | 26.34 | 26.35 | 25.58 | 25.74 | 7,941,389 | -0.59(-2.26%) |
Mar 15, 2011 | 26.29 | 26.50 | 26.22 | 26.33 | 6,819,234 | -0.25(-0.95%) |
Mar 14, 2011 | 26.58 | 26.66 | 26.34 | 26.59 | 5,771,724 | -0.21(-0.77%) |
Mar 11, 2011 | 26.78 | 27.08 | 26.64 | 26.79 | 7,476,612 | -0.09(-0.33%) |
Mar 10, 2011 | 27.08 | 27.18 | 26.85 | 26.88 | 5,271,973 | -0.40(-1.47%) |
Mar 09, 2011 | 27.08 | 27.41 | 27.08 | 27.28 | 4,756,551 | +0.12(+0.43%) |
Mar 08, 2011 | 26.84 | 27.34 | 26.81 | 27.16 | 5,124,215 | +0.42(+1.59%) |
Mar 07, 2011 | 26.83 | 27.00 | 26.70 | 26.74 | 4,892,425 | -0.07(-0.26%) |
Mar 04, 2011 | 26.83 | 26.86 | 26.55 | 26.81 | 4,411,362 | +0.01(+0.02%) |
Mar 03, 2011 | 26.57 | 26.88 | 26.45 | 26.81 | 3,703,427 | +0.44(+1.65%) |
Mar 02, 2011 | 26.49 | 26.70 | 26.22 | 26.37 | 4,762,035 | -0.17(-0.64%) |