Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.71 | 31.90 | 31.51 | 31.63 | 368,653 | -0.02(-0.06%) |
May 23, 2011 | 31.49 | 31.67 | 31.39 | 31.65 | 288,657 | -0.12(-0.38%) |
May 20, 2011 | 31.69 | 31.79 | 31.55 | 31.77 | 458,442 | +0.10(+0.32%) |
May 19, 2011 | 31.31 | 31.67 | 31.31 | 31.67 | 460,547 | +0.30(+0.96%) |
May 18, 2011 | 30.89 | 31.39 | 30.89 | 31.37 | 586,377 | +0.46(+1.49%) |
May 17, 2011 | 31.27 | 31.27 | 30.73 | 30.91 | 841,917 | -0.34(-1.09%) |
May 16, 2011 | 31.47 | 31.61 | 31.23 | 31.25 | 402,255 | -0.14(-0.45%) |
May 13, 2011 | 31.61 | 31.82 | 31.39 | 31.39 | 411,084 | -0.22(-0.70%) |
May 12, 2011 | 31.95 | 31.95 | 31.41 | 31.61 | 378,049 | -0.22(-0.69%) |
May 11, 2011 | 32.15 | 32.17 | 31.68 | 31.83 | 474,298 | -0.30(-0.93%) |
May 10, 2011 | 32.23 | 32.33 | 32.05 | 32.13 | 321,722 | -0.04(-0.12%) |
May 09, 2011 | 32.19 | 32.37 | 32.03 | 32.17 | 432,842 | +0.02(+0.06%) |
May 06, 2011 | 32.01 | 32.25 | 31.95 | 32.15 | 417,525 | -0.12(-0.37%) |
May 05, 2011 | 32.41 | 32.41 | 31.98 | 32.27 | 782,448 | -0.22(-0.68%) |
May 04, 2011 | 32.81 | 32.85 | 32.13 | 32.49 | 600,945 | -0.26(-0.79%) |
May 03, 2011 | 33.13 | 33.15 | 32.69 | 32.75 | 446,772 | -0.32(-0.97%) |
May 02, 2011 | 33.12 | 33.15 | 33.05 | 33.07 | 270,613 | -0.34(-1.02%) |
Apr 29, 2011 | 33.37 | 33.57 | 33.37 | 33.41 | 264,501 | -0.04(-0.12%) |
Apr 28, 2011 | 33.11 | 33.45 | 33.11 | 33.45 | 470,935 | +0.08(+0.24%) |
Apr 27, 2011 | 33.39 | 33.41 | 33.21 | 33.37 | 566,141 | +0.04(+0.12%) |
Apr 26, 2011 | 33.33 | 33.33 | 33.23 | 33.33 | 330,035 | +0.12(+0.36%) |
Apr 25, 2011 | 33.12 | 33.23 | 33.09 | 33.21 | 271,282 | +0.10(+0.30%) |
Apr 21, 2011 | 32.91 | 33.11 | 32.91 | 33.11 | 385,891 | +0.14(+0.42%) |
Apr 20, 2011 | 32.99 | 33.05 | 32.89 | 32.97 | 562,727 | +0.14(+0.43%) |
Apr 19, 2011 | 32.79 | 32.85 | 32.71 | 32.83 | 205,645 | +0.04(+0.12%) |
Apr 18, 2011 | 32.73 | 32.79 | 32.59 | 32.79 | 246,109 | -0.04(-0.12%) |
Apr 15, 2011 | 32.73 | 32.83 | 32.72 | 32.83 | 273,656 | +0.10(+0.31%) |
Apr 14, 2011 | 32.51 | 32.77 | 32.51 | 32.73 | 220,216 | +0.06(+0.18%) |
Apr 13, 2011 | 32.71 | 32.79 | 32.61 | 32.67 | 201,223 | +0.02(+0.06%) |
Apr 12, 2011 | 32.77 | 32.77 | 32.31 | 32.65 | 289,803 | -0.14(-0.43%) |
Apr 11, 2011 | 32.93 | 32.93 | 32.69 | 32.79 | 177,186 | -0.08(-0.24%) |
Apr 08, 2011 | 33.01 | 33.01 | 32.75 | 32.87 | 180,517 | -0.06(-0.18%) |
Apr 07, 2011 | 32.91 | 32.95 | 32.81 | 32.93 | 733,929 | +0.06(+0.18%) |
Apr 06, 2011 | 32.93 | 32.99 | 32.81 | 32.87 | 154,845 | +0.02(+0.06%) |
Apr 05, 2011 | 32.87 | 32.90 | 32.79 | 32.85 | 234,986 | +0.00(+0.00%) |
Apr 04, 2011 | 32.91 | 32.91 | 32.81 | 32.85 | 249,119 | +0.04(+0.12%) |
Apr 01, 2011 | 32.81 | 32.87 | 32.72 | 32.81 | 196,225 | +0.10(+0.31%) |
Mar 31, 2011 | 32.63 | 32.75 | 32.59 | 32.71 | 261,589 | +0.10(+0.31%) |
Mar 30, 2011 | 32.57 | 32.63 | 32.52 | 32.61 | 430,992 | +0.18(+0.56%) |
Mar 29, 2011 | 32.57 | 32.57 | 32.39 | 32.43 | 247,966 | -0.12(-0.37%) |
Mar 28, 2011 | 32.71 | 32.75 | 32.49 | 32.55 | 297,694 | -0.08(-0.24%) |
Mar 25, 2011 | 32.59 | 32.67 | 32.49 | 32.63 | 220,224 | +0.06(+0.18%) |
Mar 24, 2011 | 32.41 | 32.57 | 32.39 | 32.57 | 229,768 | +0.24(+0.74%) |
Mar 23, 2011 | 32.51 | 32.63 | 32.27 | 32.33 | 428,010 | -0.16(-0.49%) |
Mar 22, 2011 | 32.45 | 32.49 | 32.33 | 32.49 | 207,572 | +0.12(+0.37%) |
Mar 21, 2011 | 32.25 | 32.37 | 32.23 | 32.37 | 434,049 | +0.34(+1.06%) |
Mar 18, 2011 | 32.21 | 32.35 | 32.01 | 32.03 | 317,949 | -0.06(-0.19%) |
Mar 17, 2011 | 32.01 | 32.13 | 31.89 | 32.09 | 289,102 | +0.26(+0.82%) |
Mar 16, 2011 | 31.69 | 31.95 | 31.53 | 31.83 | 298,223 | +0.18(+0.57%) |
Mar 15, 2011 | 31.64 | 32.01 | 31.61 | 31.65 | 369,695 | -0.36(-1.12%) |
Mar 14, 2011 | 32.09 | 32.11 | 31.85 | 32.01 | 177,984 | -0.06(-0.19%) |
Mar 11, 2011 | 32.05 | 32.09 | 31.83 | 32.07 | 252,284 | +0.02(+0.06%) |
Mar 10, 2011 | 32.39 | 32.49 | 31.89 | 32.05 | 513,041 | -0.34(-1.05%) |
Mar 09, 2011 | 32.75 | 32.75 | 32.35 | 32.39 | 379,656 | -0.31(-0.95%) |
Mar 08, 2011 | 32.89 | 32.89 | 32.59 | 32.70 | 737,277 | -0.11(-0.34%) |
Mar 07, 2011 | 32.99 | 33.01 | 32.71 | 32.81 | 511,350 | -0.08(-0.24%) |
Mar 04, 2011 | 33.03 | 33.03 | 32.85 | 32.89 | 239,163 | -0.10(-0.30%) |
Mar 03, 2011 | 33.11 | 33.13 | 32.91 | 32.99 | 424,396 | +0.10(+0.30%) |
Mar 02, 2011 | 32.97 | 33.03 | 32.81 | 32.89 | 245,833 | -0.02(-0.05%) |