Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.05 | 28.15 | 27.27 | 27.33 | 1,230,276 | -0.65(-2.33%) |
May 23, 2011 | 27.95 | 28.08 | 27.56 | 27.99 | 691,675 | -0.42(-1.48%) |
May 20, 2011 | 28.69 | 28.74 | 28.25 | 28.41 | 518,364 | -0.33(-1.16%) |
May 19, 2011 | 28.80 | 29.11 | 28.59 | 28.74 | 613,084 | +0.04(+0.14%) |
May 18, 2011 | 28.03 | 28.76 | 27.93 | 28.70 | 693,793 | +0.59(+2.09%) |
May 17, 2011 | 28.39 | 28.43 | 27.86 | 28.11 | 1,229,389 | -0.47(-1.66%) |
May 16, 2011 | 28.87 | 29.14 | 28.56 | 28.59 | 1,177,729 | -0.46(-1.58%) |
May 13, 2011 | 29.37 | 29.57 | 28.94 | 29.05 | 795,876 | -0.35(-1.18%) |
May 12, 2011 | 29.27 | 29.55 | 28.89 | 29.39 | 996,535 | +0.03(+0.11%) |
May 11, 2011 | 30.00 | 30.17 | 29.21 | 29.36 | 980,400 | -0.60(-2.00%) |
May 10, 2011 | 29.85 | 30.09 | 29.74 | 29.96 | 2,400,223 | +0.14(+0.47%) |
May 09, 2011 | 29.59 | 30.00 | 29.59 | 29.82 | 852,597 | +0.07(+0.25%) |
May 06, 2011 | 29.72 | 29.92 | 29.63 | 29.75 | 1,170,504 | +0.41(+1.41%) |
May 05, 2011 | 29.26 | 29.85 | 29.16 | 29.33 | 935,455 | -0.16(-0.54%) |
May 04, 2011 | 29.85 | 29.92 | 29.12 | 29.49 | 1,104,792 | -0.33(-1.12%) |
May 03, 2011 | 30.25 | 30.36 | 29.69 | 29.83 | 1,003,818 | -0.54(-1.78%) |
May 02, 2011 | 30.37 | 30.42 | 30.31 | 30.37 | 967,179 | -0.33(-1.06%) |
Apr 29, 2011 | 30.76 | 30.93 | 30.60 | 30.69 | 1,363,300 | +0.07(+0.22%) |
Apr 28, 2011 | 30.84 | 31.08 | 30.23 | 30.63 | 968,671 | -0.55(-1.75%) |
Apr 27, 2011 | 31.21 | 31.33 | 30.83 | 31.17 | 1,804,699 | -0.01(-0.02%) |
Apr 26, 2011 | 31.00 | 31.33 | 30.91 | 31.18 | 995,529 | +0.39(+1.28%) |
Apr 25, 2011 | 30.78 | 30.88 | 30.73 | 30.79 | 1,148,497 | -0.03(-0.09%) |
Apr 21, 2011 | 30.57 | 30.89 | 30.43 | 30.81 | 640,188 | +0.42(+1.38%) |
Apr 20, 2011 | 30.06 | 30.44 | 29.93 | 30.39 | 1,078,458 | +0.77(+2.59%) |
Apr 19, 2011 | 29.46 | 29.65 | 29.11 | 29.63 | 1,281,816 | +0.25(+0.86%) |
Apr 18, 2011 | 29.62 | 30.03 | 29.08 | 29.37 | 1,174,050 | -0.49(-1.63%) |
Apr 15, 2011 | 29.80 | 30.17 | 29.23 | 29.86 | 5,016,304 | +1.63(+5.79%) |
Apr 14, 2011 | 28.29 | 28.35 | 28.01 | 28.23 | 923,910 | -0.31(-1.10%) |
Apr 13, 2011 | 28.32 | 28.64 | 28.29 | 28.54 | 675,214 | +0.32(+1.13%) |
Apr 12, 2011 | 28.39 | 28.39 | 28.02 | 28.22 | 603,526 | -0.34(-1.19%) |
Apr 11, 2011 | 28.92 | 29.04 | 28.41 | 28.56 | 709,257 | -0.36(-1.24%) |
Apr 08, 2011 | 29.54 | 29.58 | 28.71 | 28.92 | 692,733 | -0.47(-1.59%) |
Apr 07, 2011 | 29.70 | 29.78 | 29.12 | 29.39 | 928,357 | -0.36(-1.21%) |
Apr 06, 2011 | 29.67 | 29.86 | 29.35 | 29.75 | 691,864 | +0.25(+0.86%) |
Apr 05, 2011 | 29.69 | 29.77 | 29.47 | 29.49 | 649,935 | -0.25(-0.85%) |
Apr 04, 2011 | 29.74 | 29.77 | 29.42 | 29.75 | 610,659 | +0.00(+0.00%) |
Apr 01, 2011 | 29.35 | 29.77 | 29.27 | 29.75 | 1,187,542 | +0.50(+1.71%) |
Mar 31, 2011 | 28.84 | 29.25 | 28.63 | 29.25 | 898,407 | +0.38(+1.32%) |
Mar 30, 2011 | 28.77 | 28.89 | 28.59 | 28.87 | 453,634 | +0.25(+0.89%) |
Mar 29, 2011 | 28.15 | 28.65 | 27.94 | 28.61 | 484,416 | +0.42(+1.49%) |
Mar 28, 2011 | 28.41 | 28.46 | 28.11 | 28.19 | 565,263 | -0.25(-0.87%) |
Mar 25, 2011 | 28.23 | 28.68 | 28.06 | 28.44 | 536,961 | +0.26(+0.92%) |
Mar 24, 2011 | 28.06 | 28.24 | 27.67 | 28.18 | 547,041 | +0.29(+1.03%) |
Mar 23, 2011 | 27.74 | 28.01 | 27.39 | 27.89 | 554,685 | +0.07(+0.24%) |
Mar 22, 2011 | 28.16 | 28.23 | 27.81 | 27.83 | 682,351 | -0.38(-1.35%) |
Mar 21, 2011 | 28.13 | 28.29 | 28.12 | 28.21 | 579,919 | +0.88(+3.22%) |
Mar 18, 2011 | 27.53 | 27.69 | 27.21 | 27.33 | 843,444 | +0.16(+0.59%) |
Mar 17, 2011 | 27.26 | 27.45 | 27.09 | 27.17 | 675,757 | +0.37(+1.39%) |
Mar 16, 2011 | 27.02 | 27.15 | 26.69 | 26.79 | 1,139,301 | -0.31(-1.13%) |
Mar 15, 2011 | 26.91 | 27.29 | 26.85 | 27.10 | 1,317,714 | -0.20(-0.73%) |
Mar 14, 2011 | 27.63 | 27.81 | 27.08 | 27.30 | 1,040,542 | -0.69(-2.48%) |
Mar 11, 2011 | 27.53 | 28.19 | 27.49 | 27.99 | 713,850 | +0.25(+0.89%) |
Mar 10, 2011 | 28.15 | 28.19 | 27.48 | 27.75 | 728,523 | -0.79(-2.76%) |
Mar 09, 2011 | 28.30 | 28.63 | 28.01 | 28.53 | 978,018 | +0.23(+0.82%) |
Mar 08, 2011 | 28.06 | 28.51 | 27.83 | 28.30 | 507,970 | +0.32(+1.14%) |
Mar 07, 2011 | 28.49 | 28.62 | 27.71 | 27.98 | 541,860 | -0.33(-1.18%) |
Mar 04, 2011 | 28.73 | 28.73 | 27.99 | 28.31 | 608,091 | -0.41(-1.42%) |
Mar 03, 2011 | 28.30 | 28.99 | 28.30 | 28.72 | 1,015,873 | +0.65(+2.33%) |
Mar 02, 2011 | 27.50 | 28.33 | 27.50 | 28.07 | 877,452 | +0.47(+1.69%) |