Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.96 | 29.30 | 28.73 | 28.94 | 6,057,482 | +0.43(+1.53%) |
May 23, 2011 | 28.24 | 28.57 | 28.17 | 28.50 | 9,076,857 | -0.45(-1.56%) |
May 20, 2011 | 29.34 | 29.35 | 28.81 | 28.95 | 9,549,689 | -0.36(-1.22%) |
May 19, 2011 | 29.72 | 29.75 | 29.03 | 29.31 | 10,260,862 | -0.35(-1.19%) |
May 18, 2011 | 29.28 | 29.76 | 29.15 | 29.66 | 7,863,811 | +0.36(+1.23%) |
May 17, 2011 | 29.09 | 29.39 | 28.86 | 29.30 | 9,234,336 | +0.19(+0.64%) |
May 16, 2011 | 29.36 | 29.75 | 29.07 | 29.11 | 7,865,800 | +0.32(+1.10%) |
May 13, 2011 | 29.47 | 29.57 | 28.55 | 28.80 | 8,905,004 | -0.64(-2.17%) |
May 12, 2011 | 29.10 | 29.64 | 28.76 | 29.44 | 9,697,987 | -0.03(-0.12%) |
May 11, 2011 | 30.15 | 30.17 | 29.18 | 29.47 | 9,493,788 | -0.82(-2.70%) |
May 10, 2011 | 30.04 | 30.36 | 29.90 | 30.29 | 7,602,447 | +0.25(+0.84%) |
May 09, 2011 | 29.58 | 30.11 | 29.31 | 30.04 | 7,386,806 | +0.69(+2.36%) |
May 06, 2011 | 29.48 | 29.91 | 29.10 | 29.34 | 8,070,855 | +0.33(+1.12%) |
May 05, 2011 | 29.48 | 29.75 | 28.83 | 29.02 | 10,173,921 | -0.93(-3.09%) |
May 04, 2011 | 30.33 | 30.33 | 29.66 | 29.94 | 9,878,216 | -0.52(-1.71%) |
May 03, 2011 | 31.11 | 31.23 | 30.20 | 30.47 | 12,304,393 | -0.98(-3.12%) |
May 02, 2011 | 31.52 | 31.53 | 31.36 | 31.45 | 3,424,534 | -0.38(-1.20%) |
Apr 29, 2011 | 31.71 | 32.00 | 31.49 | 31.83 | 3,340,477 | +0.20(+0.62%) |
Apr 28, 2011 | 31.51 | 31.87 | 31.40 | 31.64 | 5,177,165 | -0.23(-0.74%) |
Apr 27, 2011 | 31.64 | 31.90 | 31.11 | 31.87 | 6,276,462 | +0.18(+0.58%) |
Apr 26, 2011 | 31.68 | 31.88 | 31.41 | 31.69 | 4,650,478 | +0.07(+0.23%) |
Apr 25, 2011 | 31.81 | 31.83 | 31.39 | 31.61 | 2,296,968 | -0.19(-0.59%) |
Apr 21, 2011 | 32.17 | 32.19 | 31.72 | 31.80 | 5,866,576 | +0.57(+1.81%) |
Apr 20, 2011 | 31.09 | 31.32 | 30.96 | 31.24 | 7,087,932 | +0.79(+2.58%) |
Apr 19, 2011 | 30.31 | 30.54 | 30.11 | 30.45 | 5,898,837 | +0.41(+1.36%) |
Apr 18, 2011 | 30.21 | 30.31 | 29.57 | 30.04 | 10,665,084 | -0.79(-2.57%) |
Apr 15, 2011 | 30.86 | 30.93 | 30.64 | 30.83 | 6,349,841 | -0.34(-1.10%) |
Apr 14, 2011 | 30.91 | 31.23 | 30.84 | 31.18 | 8,780,508 | +0.02(+0.06%) |
Apr 13, 2011 | 31.58 | 31.63 | 30.91 | 31.16 | 6,983,735 | -0.20(-0.65%) |
Apr 12, 2011 | 31.46 | 31.50 | 31.06 | 31.36 | 8,263,957 | -0.73(-2.29%) |
Apr 11, 2011 | 32.60 | 32.61 | 31.91 | 32.10 | 6,627,924 | -0.05(-0.15%) |
Apr 08, 2011 | 32.24 | 32.41 | 31.89 | 32.14 | 7,466,910 | +0.66(+2.09%) |
Apr 07, 2011 | 31.41 | 31.69 | 31.21 | 31.49 | 5,774,083 | -0.24(-0.75%) |
Apr 06, 2011 | 31.65 | 31.73 | 31.45 | 31.73 | 6,666,489 | +0.29(+0.91%) |
Apr 05, 2011 | 31.25 | 31.63 | 31.19 | 31.44 | 4,891,296 | -0.14(-0.45%) |
Apr 04, 2011 | 31.71 | 31.76 | 31.49 | 31.58 | 4,740,057 | +0.41(+1.31%) |
Apr 01, 2011 | 30.82 | 31.27 | 30.61 | 31.18 | 7,732,603 | +0.25(+0.82%) |
Mar 31, 2011 | 30.76 | 31.19 | 30.75 | 30.92 | 6,188,786 | -0.19(-0.61%) |
Mar 30, 2011 | 31.11 | 31.11 | 31.11 | 31.11 | 9,229,278 | +0.63(+2.05%) |
Mar 29, 2011 | 30.19 | 30.51 | 30.04 | 30.49 | 6,784,014 | +0.85(+2.86%) |
Mar 28, 2011 | 29.65 | 30.10 | 29.57 | 29.64 | 8,467,857 | -0.04(-0.15%) |
Mar 25, 2011 | 29.78 | 30.05 | 29.65 | 29.68 | 8,390,139 | -0.14(-0.47%) |
Mar 24, 2011 | 29.77 | 29.95 | 29.42 | 29.82 | 7,441,443 | +0.47(+1.58%) |
Mar 23, 2011 | 28.93 | 29.55 | 28.74 | 29.36 | 8,057,423 | +0.60(+2.10%) |
Mar 22, 2011 | 28.89 | 28.94 | 28.60 | 28.75 | 4,767,477 | -0.27(-0.93%) |
Mar 21, 2011 | 28.89 | 29.02 | 28.74 | 29.02 | 6,167,125 | +0.67(+2.36%) |
Mar 18, 2011 | 28.64 | 28.68 | 28.19 | 28.35 | 6,085,357 | +0.26(+0.93%) |
Mar 17, 2011 | 28.08 | 28.32 | 27.80 | 28.09 | 9,094,299 | +1.13(+4.19%) |
Mar 16, 2011 | 27.81 | 27.93 | 26.55 | 26.96 | 10,844,497 | -1.06(-3.77%) |
Mar 15, 2011 | 27.68 | 28.10 | 27.61 | 28.02 | 9,516,994 | -0.30(-1.04%) |
Mar 14, 2011 | 27.98 | 28.35 | 27.89 | 28.31 | 6,309,121 | +0.25(+0.90%) |
Mar 11, 2011 | 27.81 | 28.09 | 27.63 | 28.06 | 13,135,481 | +0.42(+1.53%) |
Mar 10, 2011 | 27.81 | 27.94 | 27.51 | 27.64 | 13,055,624 | -1.38(-4.75%) |
Mar 09, 2011 | 29.18 | 29.21 | 28.76 | 29.02 | 7,316,825 | -0.32(-1.08%) |
Mar 08, 2011 | 29.08 | 29.44 | 28.81 | 29.34 | 10,972,567 | -0.37(-1.26%) |
Mar 07, 2011 | 30.57 | 30.63 | 29.52 | 29.71 | 8,761,669 | -0.96(-3.12%) |
Mar 04, 2011 | 31.00 | 31.12 | 30.31 | 30.67 | 5,659,305 | -0.43(-1.38%) |
Mar 03, 2011 | 30.99 | 31.18 | 30.84 | 31.10 | 7,333,336 | +0.67(+2.22%) |
Mar 02, 2011 | 30.13 | 30.59 | 30.11 | 30.42 | 6,658,667 | +0.32(+1.06%) |