Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,404,554 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.04 | 13,173,843 | -0.17(-0.62%) |
May 20, 2011 | 27.41 | 27.45 | 27.10 | 27.21 | 11,106,483 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.24 | 27.46 | 9,561,171 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.57 | 27.29 | 27.52 | 12,349,237 | +0.04(+0.16%) |
May 17, 2011 | 27.43 | 27.87 | 27.32 | 27.47 | 23,736,112 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.40 | 26.86 | 27.16 | 15,798,955 | -0.02(-0.08%) |
May 13, 2011 | 27.40 | 27.44 | 27.02 | 27.18 | 11,803,987 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.49 | 27.09 | 27.39 | 13,230,521 | +0.04(+0.16%) |
May 11, 2011 | 27.18 | 27.43 | 27.12 | 27.35 | 13,067,846 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,288,637 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.24 | 26.96 | 27.15 | 8,918,107 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,560,057 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.49 | 27.02 | 27.18 | 18,606,414 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.63 | 27.25 | 27.32 | 15,417,430 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.43 | 12,026,138 | +0.00(+0.00%) |
May 02, 2011 | 27.43 | 27.43 | 27.37 | 27.43 | 10,781,554 | +0.15(+0.54%) |
Apr 29, 2011 | 27.52 | 27.59 | 27.19 | 27.29 | 21,713,252 | -0.24(-0.85%) |
Apr 28, 2011 | 27.30 | 27.67 | 27.29 | 27.52 | 13,193,997 | +0.11(+0.40%) |
Apr 27, 2011 | 27.40 | 27.58 | 27.16 | 27.41 | 17,200,112 | +0.08(+0.30%) |
Apr 26, 2011 | 27.38 | 27.58 | 27.13 | 27.33 | 19,224,376 | -0.26(-0.93%) |
Apr 25, 2011 | 27.48 | 27.65 | 27.39 | 27.59 | 11,700,531 | -0.18(-0.63%) |
Apr 21, 2011 | 27.96 | 28.04 | 27.57 | 27.76 | 11,462,426 | -0.10(-0.37%) |
Apr 20, 2011 | 28.12 | 28.29 | 27.79 | 27.87 | 12,123,922 | +0.12(+0.45%) |
Apr 19, 2011 | 27.83 | 27.93 | 27.60 | 27.74 | 9,567,854 | +0.01(+0.03%) |
Apr 18, 2011 | 27.75 | 27.78 | 27.33 | 27.74 | 11,242,212 | -0.30(-1.07%) |
Apr 15, 2011 | 27.87 | 28.21 | 27.87 | 28.04 | 14,218,488 | +0.24(+0.87%) |
Apr 14, 2011 | 27.63 | 27.89 | 27.51 | 27.79 | 8,998,978 | +0.12(+0.45%) |
Apr 13, 2011 | 27.79 | 27.89 | 27.30 | 27.67 | 14,077,621 | -0.07(-0.24%) |
Apr 12, 2011 | 27.49 | 27.90 | 27.44 | 27.74 | 11,636,263 | +0.12(+0.43%) |
Apr 11, 2011 | 27.51 | 27.87 | 27.47 | 27.62 | 9,583,150 | +0.10(+0.37%) |
Apr 08, 2011 | 27.84 | 27.88 | 27.35 | 27.52 | 13,414,304 | -0.27(-0.98%) |
Apr 07, 2011 | 27.50 | 27.84 | 27.35 | 27.79 | 14,166,621 | +0.24(+0.88%) |
Apr 06, 2011 | 27.69 | 27.76 | 27.33 | 27.54 | 13,721,199 | -0.07(-0.27%) |
Apr 05, 2011 | 27.38 | 27.79 | 27.36 | 27.62 | 13,760,153 | +0.10(+0.35%) |
Apr 04, 2011 | 27.53 | 27.71 | 27.35 | 27.52 | 8,950,172 | -0.07(-0.24%) |
Apr 01, 2011 | 27.25 | 27.82 | 27.15 | 27.59 | 12,600,262 | +0.37(+1.35%) |
Mar 31, 2011 | 27.39 | 27.52 | 27.04 | 27.22 | 12,143,166 | -0.37(-1.36%) |
Mar 30, 2011 | 27.60 | 27.60 | 27.60 | 27.60 | 10,521,866 | -0.10(-0.34%) |
Mar 29, 2011 | 27.45 | 27.77 | 27.29 | 27.69 | 25,017,598 | +0.77(+2.86%) |
Mar 28, 2011 | 27.52 | 27.55 | 26.90 | 26.92 | 11,691,831 | -0.57(-2.06%) |
Mar 25, 2011 | 27.48 | 27.78 | 27.43 | 27.49 | 10,368,538 | +0.04(+0.16%) |
Mar 24, 2011 | 27.07 | 27.73 | 27.02 | 27.44 | 13,644,990 | +0.54(+2.02%) |
Mar 23, 2011 | 26.50 | 26.94 | 26.46 | 26.90 | 11,575,035 | +0.24(+0.91%) |
Mar 22, 2011 | 26.71 | 26.90 | 26.63 | 26.66 | 8,860,691 | -0.10(-0.38%) |
Mar 21, 2011 | 26.83 | 26.88 | 26.70 | 26.76 | 10,490,401 | +0.32(+1.19%) |
Mar 18, 2011 | 26.47 | 26.64 | 26.27 | 26.44 | 15,483,337 | +0.18(+0.67%) |
Mar 17, 2011 | 26.49 | 26.54 | 26.08 | 26.27 | 13,248,740 | +0.06(+0.22%) |
Mar 16, 2011 | 26.55 | 26.64 | 26.02 | 26.21 | 19,072,878 | -0.45(-1.68%) |
Mar 15, 2011 | 26.66 | 26.94 | 26.56 | 26.66 | 12,119,834 | -0.29(-1.06%) |
Mar 14, 2011 | 27.12 | 27.13 | 26.65 | 26.94 | 11,887,634 | -0.34(-1.24%) |
Mar 11, 2011 | 27.20 | 27.43 | 26.93 | 27.28 | 10,527,301 | +0.05(+0.19%) |
Mar 10, 2011 | 27.43 | 27.54 | 27.13 | 27.23 | 12,114,636 | -0.44(-1.59%) |
Mar 09, 2011 | 27.24 | 27.75 | 27.11 | 27.67 | 12,721,158 | +0.46(+1.70%) |
Mar 08, 2011 | 26.97 | 27.37 | 26.84 | 27.21 | 19,422,806 | +0.31(+1.15%) |
Mar 07, 2011 | 27.18 | 27.50 | 26.87 | 26.90 | 12,193,350 | -0.26(-0.94%) |
Mar 04, 2011 | 27.32 | 27.62 | 26.83 | 27.15 | 12,709,953 | -0.24(-0.88%) |
Mar 03, 2011 | 27.01 | 27.45 | 26.96 | 27.39 | 11,048,804 | +0.65(+2.43%) |
Mar 02, 2011 | 26.70 | 26.99 | 26.50 | 26.74 | 17,377,452 | -0.07(-0.27%) |