Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.41 | 25.75 | 24.73 | 24.87 | 2,344,469 | -0.47(-1.84%) |
May 23, 2011 | 25.52 | 25.63 | 25.02 | 25.34 | 2,385,596 | -1.01(-3.85%) |
May 20, 2011 | 26.54 | 26.60 | 25.84 | 26.35 | 1,346,429 | -0.25(-0.94%) |
May 19, 2011 | 26.86 | 27.06 | 26.33 | 26.60 | 1,457,916 | +0.01(+0.03%) |
May 18, 2011 | 26.07 | 26.88 | 25.90 | 26.59 | 2,009,352 | +0.59(+2.28%) |
May 17, 2011 | 26.78 | 26.89 | 25.78 | 26.00 | 3,416,100 | -0.96(-3.56%) |
May 16, 2011 | 27.82 | 28.14 | 26.82 | 26.96 | 2,820,225 | -1.13(-4.03%) |
May 13, 2011 | 28.49 | 28.85 | 28.00 | 28.09 | 2,190,818 | -0.38(-1.32%) |
May 12, 2011 | 27.58 | 28.55 | 27.01 | 28.47 | 3,685,901 | +0.71(+2.55%) |
May 11, 2011 | 28.80 | 28.80 | 27.52 | 27.76 | 1,972,833 | -1.07(-3.70%) |
May 10, 2011 | 29.12 | 29.27 | 28.68 | 28.83 | 1,007,728 | -0.03(-0.09%) |
May 09, 2011 | 28.65 | 29.34 | 28.52 | 28.85 | 1,051,288 | +0.17(+0.59%) |
May 06, 2011 | 28.98 | 29.20 | 28.56 | 28.68 | 2,139,740 | +0.28(+0.98%) |
May 05, 2011 | 28.38 | 28.79 | 27.93 | 28.41 | 2,147,565 | -0.26(-0.91%) |
May 04, 2011 | 29.52 | 29.62 | 28.50 | 28.67 | 2,302,790 | -0.91(-3.07%) |
May 03, 2011 | 30.29 | 30.53 | 29.38 | 29.57 | 2,340,261 | -0.86(-2.83%) |
May 02, 2011 | 30.52 | 30.54 | 30.34 | 30.43 | 3,178,729 | -0.78(-2.50%) |
Apr 29, 2011 | 30.93 | 31.53 | 30.75 | 31.21 | 1,371,921 | +0.44(+1.43%) |
Apr 28, 2011 | 31.38 | 31.39 | 30.57 | 30.77 | 1,376,849 | -0.65(-2.06%) |
Apr 27, 2011 | 31.74 | 31.82 | 30.57 | 31.42 | 1,719,794 | -0.22(-0.68%) |
Apr 26, 2011 | 31.31 | 31.86 | 31.06 | 31.64 | 1,869,749 | +0.62(+2.00%) |
Apr 25, 2011 | 31.30 | 31.31 | 30.57 | 31.02 | 2,010,956 | -0.30(-0.95%) |
Apr 21, 2011 | 30.87 | 31.78 | 30.79 | 31.31 | 4,909,529 | +1.98(+6.76%) |
Apr 20, 2011 | 29.55 | 29.72 | 28.97 | 29.33 | 3,009,385 | +0.18(+0.62%) |
Apr 19, 2011 | 28.56 | 29.18 | 28.56 | 29.15 | 1,644,760 | +0.70(+2.46%) |
Apr 18, 2011 | 29.17 | 29.21 | 27.84 | 28.45 | 3,112,834 | -1.18(-3.97%) |
Apr 15, 2011 | 29.83 | 30.11 | 29.52 | 29.63 | 2,109,949 | -0.28(-0.93%) |
Apr 14, 2011 | 29.37 | 30.07 | 29.23 | 29.90 | 3,271,217 | +0.23(+0.79%) |
Apr 13, 2011 | 29.84 | 30.11 | 29.03 | 29.67 | 2,874,836 | +0.05(+0.18%) |
Apr 12, 2011 | 30.14 | 30.28 | 29.35 | 29.62 | 2,818,968 | -0.94(-3.08%) |
Apr 11, 2011 | 30.98 | 31.17 | 30.39 | 30.56 | 1,644,447 | -0.27(-0.87%) |
Apr 08, 2011 | 32.18 | 32.35 | 30.42 | 30.83 | 3,205,065 | -1.18(-3.67%) |
Apr 07, 2011 | 32.44 | 32.96 | 31.80 | 32.00 | 2,305,136 | -0.31(-0.97%) |
Apr 06, 2011 | 34.34 | 34.49 | 32.25 | 32.32 | 2,918,299 | -1.80(-5.29%) |
Apr 05, 2011 | 33.73 | 34.29 | 33.47 | 34.12 | 2,345,708 | +0.38(+1.12%) |
Apr 04, 2011 | 33.42 | 33.81 | 33.34 | 33.75 | 2,060,929 | +0.48(+1.46%) |
Apr 01, 2011 | 33.48 | 33.95 | 33.12 | 33.26 | 4,148,160 | +0.02(+0.05%) |
Mar 31, 2011 | 32.70 | 33.30 | 32.70 | 33.24 | 2,473,347 | +0.50(+1.54%) |
Mar 30, 2011 | 32.74 | 32.74 | 32.74 | 32.74 | 2,057,228 | -0.22(-0.68%) |
Mar 29, 2011 | 33.22 | 33.26 | 32.59 | 32.96 | 1,673,752 | -0.19(-0.57%) |
Mar 28, 2011 | 33.78 | 34.01 | 33.10 | 33.15 | 1,521,914 | -0.41(-1.23%) |
Mar 25, 2011 | 33.21 | 33.75 | 32.56 | 33.57 | 1,880,227 | +0.50(+1.52%) |
Mar 24, 2011 | 33.65 | 33.73 | 32.85 | 33.06 | 2,505,283 | -0.25(-0.75%) |
Mar 23, 2011 | 33.43 | 33.58 | 32.85 | 33.31 | 2,162,121 | -0.21(-0.62%) |
Mar 22, 2011 | 34.05 | 34.09 | 33.21 | 33.52 | 1,505,665 | -0.53(-1.56%) |
Mar 21, 2011 | 34.11 | 34.14 | 33.89 | 34.05 | 1,509,188 | +0.76(+2.29%) |
Mar 18, 2011 | 33.66 | 34.13 | 33.22 | 33.29 | 3,358,969 | +0.44(+1.34%) |
Mar 17, 2011 | 32.34 | 32.96 | 31.82 | 32.85 | 3,659,766 | +1.52(+4.84%) |
Mar 16, 2011 | 30.85 | 32.26 | 30.59 | 31.33 | 3,028,558 | +0.46(+1.48%) |
Mar 15, 2011 | 30.43 | 31.15 | 30.37 | 30.87 | 1,855,465 | -0.43(-1.38%) |
Mar 14, 2011 | 30.10 | 31.59 | 30.00 | 31.30 | 2,759,823 | +0.76(+2.50%) |
Mar 11, 2011 | 29.27 | 30.77 | 29.17 | 30.54 | 1,955,938 | +0.79(+2.65%) |
Mar 10, 2011 | 30.35 | 30.43 | 29.60 | 29.75 | 1,898,849 | -1.42(-4.55%) |
Mar 09, 2011 | 31.30 | 31.49 | 30.79 | 31.17 | 1,548,732 | -0.32(-1.03%) |
Mar 08, 2011 | 31.03 | 31.68 | 30.50 | 31.49 | 1,519,237 | +0.45(+1.45%) |
Mar 07, 2011 | 31.25 | 31.87 | 30.61 | 31.04 | 2,287,028 | -0.35(-1.12%) |
Mar 04, 2011 | 31.81 | 32.01 | 31.02 | 31.39 | 2,024,495 | -0.49(-1.55%) |
Mar 03, 2011 | 30.42 | 32.11 | 30.39 | 31.89 | 2,369,507 | +1.93(+6.44%) |
Mar 02, 2011 | 29.10 | 30.10 | 28.96 | 29.96 | 2,328,024 | +0.34(+1.15%) |