Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.72 | 30.72 | 30.33 | 30.57 | 2,411,035 | -0.05(-0.16%) |
May 23, 2011 | 30.38 | 30.97 | 30.30 | 30.61 | 2,076,708 | -0.03(-0.10%) |
May 20, 2011 | 30.96 | 30.96 | 30.29 | 30.64 | 3,133,558 | -0.30(-0.98%) |
May 19, 2011 | 30.33 | 31.00 | 30.26 | 30.95 | 3,572,525 | +0.71(+2.36%) |
May 18, 2011 | 29.91 | 30.27 | 29.80 | 30.23 | 2,826,272 | +0.44(+1.48%) |
May 17, 2011 | 29.62 | 29.94 | 29.30 | 29.79 | 3,153,501 | -0.05(-0.18%) |
May 16, 2011 | 29.81 | 29.98 | 29.64 | 29.85 | 2,979,446 | -0.08(-0.26%) |
May 13, 2011 | 29.67 | 30.10 | 29.61 | 29.92 | 2,639,973 | +0.23(+0.76%) |
May 12, 2011 | 29.02 | 29.74 | 28.98 | 29.70 | 3,217,806 | +0.62(+2.15%) |
May 11, 2011 | 28.84 | 29.26 | 28.83 | 29.07 | 2,272,183 | +0.17(+0.60%) |
May 10, 2011 | 28.76 | 29.18 | 28.76 | 28.90 | 2,045,892 | +0.21(+0.73%) |
May 09, 2011 | 28.74 | 29.03 | 28.62 | 28.69 | 1,674,000 | -0.11(-0.39%) |
May 06, 2011 | 29.36 | 29.58 | 28.70 | 28.81 | 2,556,421 | -0.30(-1.02%) |
May 05, 2011 | 28.58 | 29.57 | 28.55 | 29.10 | 3,202,017 | +0.43(+1.51%) |
May 04, 2011 | 27.96 | 28.79 | 27.76 | 28.67 | 4,033,783 | +0.78(+2.79%) |
May 03, 2011 | 28.03 | 28.23 | 27.72 | 27.89 | 4,657,433 | -0.15(-0.53%) |
May 02, 2011 | 28.06 | 28.07 | 27.85 | 28.04 | 1,730,166 | +0.10(+0.36%) |
Apr 29, 2011 | 28.19 | 28.19 | 27.80 | 27.94 | 2,286,627 | -0.26(-0.93%) |
Apr 28, 2011 | 28.12 | 28.41 | 27.96 | 28.20 | 1,916,055 | +0.01(+0.04%) |
Apr 27, 2011 | 28.55 | 28.75 | 27.94 | 28.19 | 3,359,741 | -0.30(-1.06%) |
Apr 26, 2011 | 28.59 | 28.72 | 28.31 | 28.49 | 1,790,940 | -0.08(-0.27%) |
Apr 25, 2011 | 28.40 | 28.60 | 28.29 | 28.57 | 1,560,633 | +0.01(+0.02%) |
Apr 21, 2011 | 28.85 | 28.85 | 28.53 | 28.56 | 2,273,182 | -0.26(-0.91%) |
Apr 20, 2011 | 28.61 | 28.88 | 28.55 | 28.82 | 2,447,436 | +0.48(+1.68%) |
Apr 19, 2011 | 28.17 | 28.54 | 28.10 | 28.35 | 2,965,833 | +0.26(+0.91%) |
Apr 18, 2011 | 28.07 | 28.25 | 27.87 | 28.09 | 1,890,559 | -0.27(-0.96%) |
Apr 15, 2011 | 28.26 | 28.43 | 28.11 | 28.37 | 1,853,620 | +0.18(+0.65%) |
Apr 14, 2011 | 27.60 | 28.19 | 27.52 | 28.18 | 2,664,496 | +0.50(+1.80%) |
Apr 13, 2011 | 27.95 | 28.12 | 27.60 | 27.68 | 2,795,520 | -0.19(-0.68%) |
Apr 12, 2011 | 27.66 | 28.23 | 27.66 | 27.87 | 2,651,336 | +0.10(+0.36%) |
Apr 11, 2011 | 27.88 | 28.07 | 27.62 | 27.77 | 1,902,689 | -0.12(-0.43%) |
Apr 08, 2011 | 28.34 | 28.37 | 27.73 | 27.89 | 2,493,086 | -0.34(-1.20%) |
Apr 07, 2011 | 28.47 | 28.69 | 28.16 | 28.23 | 4,431,352 | -0.36(-1.27%) |
Apr 06, 2011 | 28.76 | 28.84 | 28.47 | 28.59 | 2,029,646 | -0.02(-0.08%) |
Apr 05, 2011 | 28.70 | 28.95 | 28.54 | 28.62 | 2,199,859 | -0.10(-0.35%) |
Apr 04, 2011 | 28.86 | 29.12 | 28.60 | 28.72 | 1,848,003 | -0.03(-0.10%) |
Apr 01, 2011 | 28.97 | 29.14 | 28.69 | 28.75 | 2,912,544 | -0.28(-0.98%) |
Mar 31, 2011 | 28.59 | 29.05 | 28.38 | 29.03 | 4,575,219 | +0.36(+1.26%) |
Mar 30, 2011 | 28.67 | 28.67 | 28.67 | 28.67 | 3,441,245 | +0.67(+2.41%) |
Mar 29, 2011 | 27.60 | 28.15 | 27.38 | 28.00 | 3,978,221 | +0.73(+2.66%) |
Mar 28, 2011 | 27.15 | 27.50 | 27.06 | 27.27 | 4,781,276 | +0.31(+1.14%) |
Mar 25, 2011 | 28.01 | 28.16 | 26.89 | 26.96 | 8,131,967 | -1.41(-4.96%) |
Mar 24, 2011 | 28.11 | 28.49 | 28.00 | 28.37 | 3,386,810 | +0.44(+1.57%) |
Mar 23, 2011 | 27.52 | 27.97 | 27.22 | 27.93 | 2,187,746 | +0.31(+1.13%) |
Mar 22, 2011 | 27.59 | 27.88 | 27.51 | 27.62 | 2,351,034 | +0.12(+0.43%) |
Mar 21, 2011 | 27.53 | 27.66 | 27.46 | 27.50 | 1,821,126 | +0.21(+0.76%) |
Mar 18, 2011 | 27.46 | 27.58 | 27.22 | 27.29 | 2,190,512 | +0.08(+0.28%) |
Mar 17, 2011 | 27.53 | 27.67 | 27.16 | 27.22 | 1,969,003 | -0.07(-0.24%) |
Mar 16, 2011 | 27.36 | 27.61 | 27.09 | 27.28 | 2,507,432 | -0.16(-0.58%) |
Mar 15, 2011 | 27.40 | 27.60 | 27.35 | 27.44 | 5,937,584 | -0.21(-0.77%) |
Mar 14, 2011 | 27.53 | 27.95 | 27.49 | 27.65 | 2,724,047 | -0.11(-0.40%) |
Mar 11, 2011 | 27.50 | 27.94 | 27.43 | 27.76 | 2,842,240 | +0.02(+0.09%) |
Mar 10, 2011 | 27.56 | 27.97 | 27.48 | 27.74 | 2,686,080 | -0.14(-0.51%) |
Mar 09, 2011 | 27.39 | 27.94 | 27.24 | 27.88 | 4,040,767 | +0.50(+1.83%) |
Mar 08, 2011 | 27.60 | 27.75 | 27.22 | 27.38 | 4,150,376 | -0.01(-0.04%) |
Mar 07, 2011 | 27.56 | 28.31 | 27.33 | 27.39 | 4,033,213 | +0.02(+0.09%) |
Mar 04, 2011 | 27.75 | 27.97 | 27.24 | 27.37 | 3,677,333 | -0.45(-1.61%) |
Mar 03, 2011 | 27.74 | 28.20 | 27.73 | 27.82 | 2,479,658 | +0.38(+1.38%) |
Mar 02, 2011 | 27.61 | 27.78 | 26.91 | 27.44 | 2,819,868 | -0.24(-0.88%) |