Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.10 | 26.24 | 25.87 | 26.21 | 4,077,436 | +0.11(+0.42%) |
May 23, 2011 | 26.24 | 26.58 | 26.08 | 26.10 | 3,655,444 | -0.46(-1.73%) |
May 20, 2011 | 27.26 | 27.26 | 26.49 | 26.56 | 7,646,686 | -0.75(-2.75%) |
May 19, 2011 | 27.15 | 27.31 | 27.05 | 27.31 | 6,516,076 | +0.24(+0.89%) |
May 18, 2011 | 27.07 | 27.12 | 26.92 | 27.07 | 6,015,934 | -0.02(-0.07%) |
May 17, 2011 | 26.59 | 27.11 | 26.54 | 27.09 | 5,925,489 | +0.42(+1.57%) |
May 16, 2011 | 26.53 | 26.84 | 26.41 | 26.67 | 3,119,689 | +0.04(+0.15%) |
May 13, 2011 | 27.19 | 27.20 | 26.56 | 26.63 | 3,755,132 | -0.57(-2.10%) |
May 12, 2011 | 27.08 | 27.24 | 26.81 | 27.20 | 4,955,377 | +0.06(+0.22%) |
May 11, 2011 | 27.10 | 27.22 | 27.04 | 27.14 | 7,022,686 | -0.05(-0.18%) |
May 10, 2011 | 26.97 | 27.21 | 26.91 | 27.19 | 12,037,408 | +0.22(+0.82%) |
May 09, 2011 | 27.00 | 27.05 | 26.84 | 26.97 | 4,926,269 | -0.01(-0.04%) |
May 06, 2011 | 26.90 | 27.04 | 26.84 | 26.98 | 6,646,106 | +0.32(+1.20%) |
May 05, 2011 | 26.54 | 26.87 | 26.27 | 26.66 | 6,811,525 | -0.05(-0.19%) |
May 04, 2011 | 26.86 | 27.00 | 26.62 | 26.71 | 4,284,739 | -0.20(-0.74%) |
May 03, 2011 | 26.61 | 26.94 | 26.46 | 26.91 | 3,999,317 | +0.32(+1.20%) |
May 02, 2011 | 26.55 | 26.61 | 26.54 | 26.59 | 4,906,590 | -0.33(-1.23%) |
Apr 29, 2011 | 26.59 | 26.93 | 26.48 | 26.92 | 6,207,281 | +0.27(+1.01%) |
Apr 28, 2011 | 26.10 | 26.71 | 26.00 | 26.65 | 5,113,211 | +0.47(+1.80%) |
Apr 27, 2011 | 26.04 | 26.27 | 25.89 | 26.18 | 4,578,517 | +0.14(+0.54%) |
Apr 26, 2011 | 25.77 | 26.05 | 25.67 | 26.04 | 5,700,757 | +0.37(+1.44%) |
Apr 25, 2011 | 25.91 | 25.96 | 25.63 | 25.67 | 4,929,650 | -0.31(-1.19%) |
Apr 21, 2011 | 26.00 | 26.10 | 25.30 | 25.98 | 11,913,855 | -0.61(-2.29%) |
Apr 20, 2011 | 27.19 | 27.37 | 26.51 | 26.59 | 6,048,718 | -0.35(-1.30%) |
Apr 19, 2011 | 26.71 | 27.10 | 26.67 | 26.94 | 7,417,465 | +0.33(+1.24%) |
Apr 18, 2011 | 26.33 | 26.70 | 26.20 | 26.61 | 5,767,374 | +0.08(+0.30%) |
Apr 15, 2011 | 26.54 | 26.72 | 26.46 | 26.53 | 3,745,980 | +0.07(+0.26%) |
Apr 14, 2011 | 26.68 | 26.75 | 26.31 | 26.46 | 5,872,345 | -0.39(-1.45%) |
Apr 13, 2011 | 27.47 | 27.47 | 26.77 | 26.85 | 4,877,726 | -0.42(-1.54%) |
Apr 12, 2011 | 27.10 | 27.35 | 27.06 | 27.27 | 5,956,559 | -0.02(-0.07%) |
Apr 11, 2011 | 27.23 | 27.39 | 27.19 | 27.29 | 3,778,844 | +0.06(+0.22%) |
Apr 08, 2011 | 27.54 | 27.54 | 27.07 | 27.23 | 5,655,833 | -0.17(-0.62%) |
Apr 07, 2011 | 27.40 | 27.58 | 27.25 | 27.40 | 6,561,641 | -0.01(-0.04%) |
Apr 06, 2011 | 27.51 | 27.51 | 27.16 | 27.41 | 6,612,416 | -0.04(-0.15%) |
Apr 05, 2011 | 27.48 | 27.64 | 27.38 | 27.45 | 3,730,592 | -0.08(-0.29%) |
Apr 04, 2011 | 27.71 | 27.81 | 27.37 | 27.53 | 4,349,168 | -0.09(-0.33%) |
Apr 01, 2011 | 27.64 | 27.81 | 27.46 | 27.62 | 4,092,807 | +0.17(+0.62%) |
Mar 31, 2011 | 27.49 | 27.64 | 27.38 | 27.45 | 3,206,818 | -0.25(-0.90%) |
Mar 30, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 4,178,512 | +0.04(+0.14%) |
Mar 29, 2011 | 27.15 | 27.67 | 27.15 | 27.66 | 6,618,286 | +0.37(+1.36%) |
Mar 28, 2011 | 27.38 | 27.51 | 27.21 | 27.29 | 5,013,539 | +0.22(+0.81%) |
Mar 25, 2011 | 26.59 | 27.28 | 26.56 | 27.07 | 4,635,411 | +0.40(+1.50%) |
Mar 24, 2011 | 26.64 | 26.67 | 26.24 | 26.67 | 4,934,623 | +0.08(+0.30%) |
Mar 23, 2011 | 26.50 | 26.65 | 26.34 | 26.59 | 3,883,333 | -0.04(-0.15%) |
Mar 22, 2011 | 26.70 | 26.96 | 26.58 | 26.63 | 4,355,223 | -0.25(-0.93%) |
Mar 21, 2011 | 26.91 | 26.95 | 26.73 | 26.88 | 5,803,993 | -0.13(-0.48%) |
Mar 18, 2011 | 27.24 | 27.75 | 26.94 | 27.01 | 11,123,836 | +0.14(+0.52%) |
Mar 17, 2011 | 27.08 | 27.19 | 26.63 | 26.87 | 5,264,346 | +0.13(+0.49%) |
Mar 16, 2011 | 27.07 | 27.11 | 26.54 | 26.74 | 8,796,254 | -0.09(-0.34%) |
Mar 15, 2011 | 26.60 | 27.00 | 26.53 | 26.83 | 5,807,204 | +0.00(+0.00%) |
Mar 14, 2011 | 26.89 | 26.99 | 26.54 | 26.83 | 4,339,809 | -0.27(-1.00%) |
Mar 11, 2011 | 26.80 | 27.30 | 26.66 | 27.10 | 5,547,708 | +0.56(+2.11%) |
Mar 10, 2011 | 26.63 | 26.84 | 26.50 | 26.54 | 5,268,878 | -0.45(-1.67%) |
Mar 09, 2011 | 26.86 | 27.20 | 26.66 | 26.99 | 3,451,520 | +0.01(+0.04%) |
Mar 08, 2011 | 26.37 | 27.15 | 26.37 | 26.98 | 5,241,901 | +0.63(+2.39%) |
Mar 07, 2011 | 26.52 | 26.57 | 26.17 | 26.35 | 9,144,357 | -0.02(-0.08%) |
Mar 04, 2011 | 27.05 | 27.07 | 26.19 | 26.37 | 12,470,540 | -0.70(-2.59%) |
Mar 03, 2011 | 27.26 | 27.49 | 26.97 | 27.07 | 7,401,610 | +0.01(+0.04%) |
Mar 02, 2011 | 26.98 | 27.41 | 26.90 | 27.06 | 4,664,023 | +0.04(+0.15%) |