Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.66 | 32.73 | 32.54 | 32.61 | 319,596 | +0.26(+0.81%) |
May 23, 2011 | 32.32 | 32.40 | 32.18 | 32.35 | 435,495 | -0.61(-1.84%) |
May 20, 2011 | 33.12 | 33.12 | 32.81 | 32.96 | 206,033 | -0.26(-0.77%) |
May 19, 2011 | 33.34 | 33.34 | 33.10 | 33.21 | 296,260 | -0.04(-0.13%) |
May 18, 2011 | 33.07 | 33.32 | 32.95 | 33.26 | 414,985 | +0.32(+0.96%) |
May 17, 2011 | 32.78 | 32.96 | 32.56 | 32.94 | 472,652 | +0.11(+0.33%) |
May 16, 2011 | 32.96 | 33.14 | 32.74 | 32.83 | 603,150 | -0.17(-0.52%) |
May 13, 2011 | 33.56 | 33.59 | 32.83 | 33.00 | 480,892 | -0.67(-1.99%) |
May 12, 2011 | 33.48 | 33.70 | 33.19 | 33.68 | 702,271 | +0.27(+0.80%) |
May 11, 2011 | 33.84 | 33.85 | 33.21 | 33.41 | 3,649,604 | -0.62(-1.81%) |
May 10, 2011 | 33.86 | 34.05 | 33.80 | 34.02 | 2,022,221 | +0.16(+0.46%) |
May 09, 2011 | 33.81 | 33.88 | 33.57 | 33.87 | 178,395 | +0.12(+0.35%) |
May 06, 2011 | 33.94 | 34.07 | 33.54 | 33.75 | 273,975 | +0.33(+0.99%) |
May 05, 2011 | 33.62 | 33.72 | 33.21 | 33.42 | 418,939 | -0.26(-0.78%) |
May 04, 2011 | 34.09 | 34.09 | 33.54 | 33.68 | 419,353 | -0.36(-1.06%) |
May 03, 2011 | 34.15 | 34.19 | 33.86 | 34.04 | 410,354 | -0.45(-1.29%) |
May 02, 2011 | 34.51 | 34.53 | 34.45 | 34.49 | 2,925,724 | -0.17(-0.50%) |
Apr 29, 2011 | 34.51 | 34.68 | 34.43 | 34.66 | 367,097 | +0.32(+0.94%) |
Apr 28, 2011 | 34.23 | 34.36 | 34.09 | 34.34 | 320,997 | -0.10(-0.28%) |
Apr 27, 2011 | 34.27 | 34.44 | 33.99 | 34.43 | 352,297 | +0.17(+0.49%) |
Apr 26, 2011 | 34.15 | 34.29 | 33.99 | 34.27 | 302,334 | +0.30(+0.87%) |
Apr 25, 2011 | 34.07 | 34.07 | 33.83 | 33.97 | 367,882 | -0.13(-0.38%) |
Apr 21, 2011 | 34.07 | 34.13 | 33.92 | 34.10 | 269,370 | +0.16(+0.46%) |
Apr 20, 2011 | 33.88 | 33.96 | 33.79 | 33.94 | 348,313 | +0.73(+2.20%) |
Apr 19, 2011 | 33.13 | 33.25 | 33.03 | 33.21 | 307,858 | +0.42(+1.28%) |
Apr 18, 2011 | 32.92 | 32.94 | 32.47 | 32.80 | 399,403 | -0.63(-1.89%) |
Apr 15, 2011 | 33.42 | 33.44 | 33.15 | 33.43 | 321,143 | +0.10(+0.31%) |
Apr 14, 2011 | 33.17 | 33.39 | 33.10 | 33.33 | 348,227 | +0.06(+0.19%) |
Apr 13, 2011 | 33.41 | 33.51 | 33.08 | 33.26 | 260,942 | +0.26(+0.78%) |
Apr 12, 2011 | 33.26 | 33.28 | 32.91 | 33.00 | 257,109 | -0.38(-1.14%) |
Apr 11, 2011 | 33.59 | 33.71 | 33.31 | 33.39 | 252,405 | -0.33(-0.97%) |
Apr 08, 2011 | 33.89 | 33.93 | 33.57 | 33.71 | 236,779 | -0.02(-0.05%) |
Apr 07, 2011 | 33.80 | 33.87 | 33.58 | 33.73 | 241,482 | -0.01(-0.02%) |
Apr 06, 2011 | 33.74 | 33.93 | 33.69 | 33.73 | 560,680 | +0.27(+0.82%) |
Apr 05, 2011 | 33.44 | 33.65 | 33.31 | 33.46 | 290,973 | -0.05(-0.16%) |
Apr 04, 2011 | 33.44 | 33.52 | 33.27 | 33.51 | 301,572 | +0.28(+0.86%) |
Apr 01, 2011 | 33.04 | 33.33 | 32.93 | 33.23 | 251,458 | +0.45(+1.37%) |
Mar 31, 2011 | 32.65 | 32.80 | 32.62 | 32.78 | 261,592 | +0.32(+0.97%) |
Mar 30, 2011 | 32.29 | 32.53 | 32.27 | 32.46 | 612,965 | +0.48(+1.49%) |
Mar 29, 2011 | 31.87 | 32.06 | 31.73 | 31.99 | 305,022 | +0.23(+0.73%) |
Mar 28, 2011 | 31.89 | 31.93 | 31.73 | 31.75 | 215,584 | -0.12(-0.37%) |
Mar 25, 2011 | 31.89 | 32.02 | 31.78 | 31.87 | 273,671 | +0.00(+0.00%) |
Mar 24, 2011 | 31.68 | 31.91 | 31.55 | 31.87 | 322,425 | +0.34(+1.09%) |
Mar 23, 2011 | 31.27 | 31.59 | 31.14 | 31.53 | 303,106 | +0.32(+1.03%) |
Mar 22, 2011 | 31.22 | 31.22 | 31.01 | 31.21 | 530,512 | +0.05(+0.17%) |
Mar 21, 2011 | 31.16 | 31.22 | 31.11 | 31.15 | 483,821 | +0.59(+1.92%) |
Mar 18, 2011 | 30.80 | 30.80 | 30.53 | 30.57 | 512,447 | +0.19(+0.63%) |
Mar 17, 2011 | 30.47 | 30.54 | 30.25 | 30.38 | 730,741 | +0.32(+1.05%) |
Mar 16, 2011 | 30.76 | 30.76 | 29.81 | 30.06 | 592,221 | -0.73(-2.36%) |
Mar 15, 2011 | 30.57 | 30.89 | 30.55 | 30.79 | 1,480,623 | -0.47(-1.49%) |
Mar 14, 2011 | 30.97 | 31.27 | 30.89 | 31.25 | 224,466 | +0.21(+0.67%) |
Mar 11, 2011 | 30.69 | 31.16 | 30.69 | 31.04 | 379,313 | +0.20(+0.66%) |
Mar 10, 2011 | 31.05 | 31.13 | 30.80 | 30.84 | 714,166 | -0.67(-2.12%) |
Mar 09, 2011 | 31.39 | 31.53 | 31.23 | 31.51 | 353,920 | +0.18(+0.58%) |
Mar 08, 2011 | 31.27 | 31.54 | 31.12 | 31.33 | 411,550 | +0.22(+0.70%) |
Mar 07, 2011 | 31.51 | 31.51 | 31.01 | 31.11 | 456,660 | -0.20(-0.65%) |
Mar 04, 2011 | 31.56 | 31.61 | 31.20 | 31.31 | 754,190 | -0.24(-0.76%) |
Mar 03, 2011 | 31.38 | 31.56 | 31.34 | 31.55 | 418,673 | +0.54(+1.74%) |
Mar 02, 2011 | 30.73 | 31.08 | 30.73 | 31.01 | 259,184 | +0.30(+0.99%) |