Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.14 | 28.21 | 27.76 | 27.78 | 4,679,802 | -0.31(-1.11%) |
May 23, 2011 | 28.50 | 28.54 | 28.05 | 28.09 | 5,395,916 | -0.76(-2.63%) |
May 20, 2011 | 29.04 | 29.15 | 28.67 | 28.84 | 4,233,489 | -0.23(-0.80%) |
May 19, 2011 | 29.27 | 29.31 | 28.90 | 29.08 | 3,132,505 | -0.18(-0.61%) |
May 18, 2011 | 28.50 | 29.33 | 28.46 | 29.26 | 4,112,479 | +0.81(+2.83%) |
May 17, 2011 | 28.41 | 28.48 | 28.07 | 28.45 | 5,739,131 | -0.07(-0.25%) |
May 16, 2011 | 28.69 | 28.98 | 28.37 | 28.52 | 4,103,064 | -0.31(-1.09%) |
May 13, 2011 | 29.08 | 29.13 | 28.68 | 28.84 | 4,032,884 | -0.24(-0.83%) |
May 12, 2011 | 28.47 | 29.27 | 28.40 | 29.08 | 4,696,581 | +0.52(+1.83%) |
May 11, 2011 | 28.70 | 28.79 | 28.27 | 28.55 | 3,792,070 | -0.18(-0.64%) |
May 10, 2011 | 28.67 | 28.78 | 28.41 | 28.74 | 5,240,633 | +0.22(+0.76%) |
May 09, 2011 | 28.72 | 28.72 | 28.23 | 28.52 | 4,523,739 | -0.14(-0.48%) |
May 06, 2011 | 28.84 | 29.02 | 28.61 | 28.66 | 5,773,567 | +0.10(+0.34%) |
May 05, 2011 | 28.07 | 28.80 | 28.03 | 28.56 | 7,715,148 | +0.37(+1.31%) |
May 04, 2011 | 28.07 | 28.38 | 27.84 | 28.19 | 6,065,632 | +0.22(+0.77%) |
May 03, 2011 | 28.07 | 28.23 | 27.70 | 27.98 | 5,338,828 | -0.11(-0.40%) |
May 02, 2011 | 28.10 | 28.27 | 27.85 | 28.09 | 6,134,725 | +0.13(+0.46%) |
Apr 29, 2011 | 27.87 | 28.38 | 27.87 | 27.96 | 11,241,349 | -0.07(-0.26%) |
Apr 28, 2011 | 26.57 | 28.08 | 26.41 | 28.03 | 14,980,704 | +1.68(+6.36%) |
Apr 27, 2011 | 26.27 | 26.57 | 25.94 | 26.36 | 8,201,106 | +0.29(+1.11%) |
Apr 26, 2011 | 25.53 | 26.25 | 25.49 | 26.07 | 7,279,289 | +0.52(+2.04%) |
Apr 25, 2011 | 25.43 | 25.58 | 25.29 | 25.55 | 3,511,868 | +0.06(+0.25%) |
Apr 21, 2011 | 25.40 | 25.64 | 25.35 | 25.48 | 2,928,066 | +0.04(+0.16%) |
Apr 20, 2011 | 24.95 | 25.56 | 24.95 | 25.44 | 5,450,623 | +0.94(+3.83%) |
Apr 19, 2011 | 24.64 | 24.75 | 24.43 | 24.50 | 5,054,364 | -0.12(-0.49%) |
Apr 18, 2011 | 24.95 | 24.99 | 24.49 | 24.62 | 5,887,482 | -0.61(-2.42%) |
Apr 15, 2011 | 25.07 | 25.31 | 24.73 | 25.23 | 4,107,609 | +0.28(+1.12%) |
Apr 14, 2011 | 24.76 | 25.05 | 24.70 | 24.95 | 4,184,878 | -0.06(-0.22%) |
Apr 13, 2011 | 24.70 | 25.02 | 24.58 | 25.01 | 5,541,098 | +0.43(+1.76%) |
Apr 12, 2011 | 25.01 | 25.03 | 24.50 | 24.58 | 6,511,714 | -0.55(-2.17%) |
Apr 11, 2011 | 25.45 | 25.45 | 25.08 | 25.12 | 3,466,515 | -0.26(-1.04%) |
Apr 08, 2011 | 25.61 | 25.99 | 25.22 | 25.39 | 3,615,370 | -0.18(-0.69%) |
Apr 07, 2011 | 25.64 | 25.86 | 25.37 | 25.56 | 5,315,395 | -0.19(-0.75%) |
Apr 06, 2011 | 25.71 | 25.88 | 25.49 | 25.76 | 4,204,813 | +0.22(+0.88%) |
Apr 05, 2011 | 25.75 | 25.94 | 25.47 | 25.53 | 5,598,600 | +0.00(+0.00%) |
Apr 04, 2011 | 25.90 | 25.98 | 25.30 | 25.53 | 4,609,014 | -0.26(-1.00%) |
Apr 01, 2011 | 26.62 | 26.62 | 25.76 | 25.79 | 5,080,814 | -0.52(-1.98%) |
Mar 31, 2011 | 26.29 | 26.56 | 26.07 | 26.31 | 4,067,352 | -0.01(-0.05%) |
Mar 30, 2011 | 26.61 | 26.67 | 26.21 | 26.32 | 3,938,874 | -0.15(-0.55%) |
Mar 29, 2011 | 26.35 | 26.58 | 25.97 | 26.47 | 3,507,457 | +0.13(+0.49%) |
Mar 28, 2011 | 26.62 | 26.65 | 26.29 | 26.34 | 3,279,389 | -0.10(-0.39%) |
Mar 25, 2011 | 26.62 | 26.87 | 26.33 | 26.45 | 6,345,157 | -0.01(-0.03%) |
Mar 24, 2011 | 26.29 | 26.50 | 25.96 | 26.45 | 4,421,374 | +0.38(+1.45%) |
Mar 23, 2011 | 25.64 | 26.16 | 25.52 | 26.08 | 5,576,567 | +0.43(+1.66%) |
Mar 22, 2011 | 25.84 | 26.14 | 25.65 | 25.65 | 4,836,079 | -0.25(-0.98%) |
Mar 21, 2011 | 26.07 | 26.32 | 25.68 | 25.91 | 4,171,043 | +0.42(+1.66%) |
Mar 18, 2011 | 25.66 | 25.78 | 25.25 | 25.48 | 8,911,025 | +0.11(+0.44%) |
Mar 17, 2011 | 25.91 | 26.01 | 25.36 | 25.37 | 6,742,152 | -0.19(-0.75%) |
Mar 16, 2011 | 25.16 | 26.40 | 25.05 | 25.56 | 17,214,494 | +0.40(+1.59%) |
Mar 15, 2011 | 24.42 | 25.38 | 24.12 | 25.16 | 8,357,429 | -0.36(-1.41%) |
Mar 14, 2011 | 25.92 | 26.17 | 25.25 | 25.52 | 8,134,930 | -0.41(-1.58%) |
Mar 11, 2011 | 25.40 | 26.04 | 25.39 | 25.93 | 4,887,679 | +0.34(+1.35%) |
Mar 10, 2011 | 25.28 | 25.97 | 25.04 | 25.59 | 8,854,755 | -0.11(-0.44%) |
Mar 09, 2011 | 26.78 | 26.94 | 25.41 | 25.70 | 13,461,794 | -1.51(-5.54%) |
Mar 08, 2011 | 27.47 | 27.64 | 27.18 | 27.21 | 6,802,629 | -0.19(-0.70%) |
Mar 07, 2011 | 28.19 | 28.19 | 26.89 | 27.40 | 8,747,889 | -0.64(-2.27%) |
Mar 04, 2011 | 28.12 | 28.19 | 27.81 | 28.04 | 4,987,249 | -0.12(-0.44%) |
Mar 03, 2011 | 27.99 | 28.41 | 27.94 | 28.16 | 8,323,676 | +0.46(+1.65%) |
Mar 02, 2011 | 26.73 | 27.99 | 26.73 | 27.70 | 10,732,781 | +1.48(+5.63%) |