Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.24 | 26.64 | 26.17 | 26.51 | 2,359,599 | +0.45(+1.72%) |
May 23, 2011 | 26.55 | 26.55 | 25.63 | 26.07 | 2,941,898 | -0.81(-3.02%) |
May 20, 2011 | 27.15 | 27.18 | 26.68 | 26.88 | 835,153 | -0.41(-1.49%) |
May 19, 2011 | 27.45 | 27.61 | 27.03 | 27.28 | 995,770 | +0.03(+0.12%) |
May 18, 2011 | 26.67 | 27.32 | 26.55 | 27.25 | 1,671,722 | +0.62(+2.34%) |
May 17, 2011 | 27.50 | 27.54 | 26.45 | 26.63 | 2,698,814 | -1.11(-3.99%) |
May 16, 2011 | 28.02 | 28.16 | 27.62 | 27.73 | 1,864,670 | -0.59(-2.09%) |
May 13, 2011 | 28.75 | 28.98 | 28.21 | 28.33 | 1,927,091 | -0.37(-1.30%) |
May 12, 2011 | 28.53 | 28.80 | 28.21 | 28.70 | 1,548,692 | +0.08(+0.28%) |
May 11, 2011 | 28.88 | 29.11 | 28.46 | 28.62 | 1,580,287 | -0.43(-1.47%) |
May 10, 2011 | 28.76 | 29.17 | 28.49 | 29.04 | 1,256,807 | +0.49(+1.70%) |
May 09, 2011 | 28.15 | 28.94 | 27.95 | 28.56 | 1,415,688 | +0.25(+0.90%) |
May 06, 2011 | 28.59 | 28.74 | 28.10 | 28.31 | 1,327,656 | +0.36(+1.27%) |
May 05, 2011 | 28.04 | 28.62 | 27.76 | 27.95 | 2,200,636 | -0.42(-1.46%) |
May 04, 2011 | 29.22 | 29.34 | 28.35 | 28.36 | 2,734,471 | -0.90(-3.08%) |
May 03, 2011 | 29.95 | 30.33 | 29.15 | 29.27 | 2,129,907 | -0.93(-3.07%) |
May 02, 2011 | 30.25 | 30.28 | 30.06 | 30.19 | 1,429,059 | -0.22(-0.73%) |
Apr 29, 2011 | 30.49 | 30.73 | 30.25 | 30.41 | 1,317,955 | +0.12(+0.39%) |
Apr 28, 2011 | 30.04 | 30.41 | 29.80 | 30.30 | 2,325,799 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.30 | 29.02 | 30.27 | 3,139,408 | +0.42(+1.39%) |
Apr 26, 2011 | 30.27 | 31.19 | 29.45 | 29.85 | 4,752,101 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.87 | 28.37 | 28.46 | 2,071,481 | -0.03(-0.09%) |
Apr 21, 2011 | 28.18 | 28.49 | 28.01 | 28.49 | 787,465 | +0.54(+1.95%) |
Apr 20, 2011 | 27.99 | 28.26 | 27.72 | 27.94 | 1,305,670 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.27 | 27.45 | 1,971,959 | +1.40(+5.36%) |
Apr 18, 2011 | 26.47 | 26.47 | 25.49 | 26.06 | 2,180,710 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.95 | 733,822 | +0.19(+0.71%) |
Apr 14, 2011 | 27.09 | 27.21 | 26.64 | 26.76 | 1,422,198 | -0.51(-1.88%) |
Apr 13, 2011 | 27.39 | 27.49 | 27.01 | 27.28 | 933,344 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.12 | 1,184,141 | -0.13(-0.49%) |
Apr 11, 2011 | 27.69 | 27.86 | 27.05 | 27.26 | 806,247 | -0.20(-0.73%) |
Apr 08, 2011 | 28.03 | 28.20 | 27.16 | 27.46 | 1,296,688 | -0.45(-1.60%) |
Apr 07, 2011 | 28.44 | 28.72 | 27.81 | 27.91 | 1,264,336 | -0.38(-1.33%) |
Apr 06, 2011 | 28.88 | 29.08 | 28.05 | 28.28 | 1,245,644 | -0.47(-1.65%) |
Apr 05, 2011 | 28.25 | 28.95 | 28.01 | 28.76 | 1,249,333 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.04 | 28.30 | 918,665 | +0.10(+0.34%) |
Apr 01, 2011 | 28.36 | 28.53 | 27.87 | 28.20 | 1,273,243 | -0.01(-0.02%) |
Mar 31, 2011 | 27.70 | 28.26 | 27.68 | 28.21 | 754,439 | +0.46(+1.65%) |
Mar 30, 2011 | 27.84 | 28.00 | 27.56 | 27.75 | 902,053 | +0.16(+0.57%) |
Mar 29, 2011 | 26.95 | 27.67 | 26.61 | 27.59 | 1,321,752 | +0.59(+2.18%) |
Mar 28, 2011 | 27.56 | 27.71 | 26.99 | 27.01 | 1,382,906 | -0.51(-1.84%) |
Mar 25, 2011 | 27.26 | 27.69 | 27.04 | 27.51 | 1,197,898 | +0.26(+0.97%) |
Mar 24, 2011 | 26.83 | 27.45 | 26.56 | 27.25 | 1,301,701 | +0.60(+2.27%) |
Mar 23, 2011 | 26.50 | 26.80 | 26.27 | 26.64 | 977,616 | +0.08(+0.30%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.56 | 1,037,308 | -0.38(-1.40%) |
Mar 21, 2011 | 26.92 | 26.99 | 26.83 | 26.94 | 980,538 | +1.02(+3.93%) |
Mar 18, 2011 | 26.33 | 26.41 | 25.81 | 25.92 | 1,196,304 | -0.02(-0.06%) |
Mar 17, 2011 | 26.29 | 26.39 | 25.80 | 25.94 | 1,436,650 | +0.23(+0.88%) |
Mar 16, 2011 | 25.06 | 26.10 | 25.06 | 25.71 | 2,922,273 | +0.61(+2.43%) |
Mar 15, 2011 | 24.85 | 25.37 | 24.80 | 25.10 | 1,221,489 | -0.20(-0.79%) |
Mar 14, 2011 | 25.27 | 25.80 | 25.12 | 25.30 | 1,303,147 | -0.22(-0.85%) |
Mar 11, 2011 | 25.14 | 25.63 | 25.03 | 25.52 | 971,513 | +0.28(+1.11%) |
Mar 10, 2011 | 25.50 | 25.55 | 25.07 | 25.24 | 1,834,431 | -0.78(-3.01%) |
Mar 09, 2011 | 25.77 | 26.32 | 25.57 | 26.02 | 1,162,004 | +0.17(+0.67%) |
Mar 08, 2011 | 25.59 | 26.19 | 25.20 | 25.85 | 2,508,201 | +0.20(+0.80%) |
Mar 07, 2011 | 26.60 | 26.66 | 25.49 | 25.64 | 1,295,017 | -0.78(-2.96%) |
Mar 04, 2011 | 27.12 | 27.12 | 26.21 | 26.42 | 862,786 | -0.64(-2.37%) |
Mar 03, 2011 | 25.94 | 27.18 | 25.89 | 27.07 | 1,864,316 | +1.54(+6.02%) |
Mar 02, 2011 | 25.52 | 25.61 | 25.11 | 25.53 | 2,008,873 | +0.06(+0.23%) |