Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.52 | 32.60 | 32.24 | 32.26 | 67,725 | -0.19(-0.60%) |
May 23, 2011 | 32.49 | 32.74 | 32.30 | 32.45 | 51,617 | -0.17(-0.51%) |
May 20, 2011 | 32.50 | 33.15 | 32.45 | 32.62 | 47,455 | -0.04(-0.11%) |
May 19, 2011 | 32.98 | 32.98 | 32.47 | 32.66 | 52,429 | -0.08(-0.24%) |
May 18, 2011 | 32.73 | 33.06 | 32.59 | 32.73 | 25,081 | +0.17(+0.51%) |
May 17, 2011 | 31.93 | 32.70 | 31.76 | 32.57 | 46,888 | +0.40(+1.26%) |
May 16, 2011 | 32.61 | 32.92 | 31.98 | 32.16 | 69,509 | -0.76(-2.32%) |
May 13, 2011 | 33.18 | 33.37 | 32.59 | 32.93 | 33,291 | -0.19(-0.58%) |
May 12, 2011 | 32.90 | 33.38 | 32.88 | 33.12 | 48,201 | +0.08(+0.24%) |
May 11, 2011 | 33.54 | 33.67 | 32.81 | 33.04 | 24,465 | -0.67(-1.98%) |
May 10, 2011 | 33.14 | 33.75 | 33.14 | 33.71 | 24,170 | +0.76(+2.32%) |
May 09, 2011 | 32.50 | 33.06 | 32.30 | 32.95 | 26,114 | +0.41(+1.27%) |
May 06, 2011 | 32.88 | 33.59 | 32.53 | 32.53 | 77,583 | +0.07(+0.22%) |
May 05, 2011 | 32.82 | 33.03 | 32.38 | 32.46 | 65,627 | -0.61(-1.83%) |
May 04, 2011 | 33.49 | 33.49 | 32.86 | 33.07 | 35,607 | -0.44(-1.31%) |
May 03, 2011 | 33.98 | 34.06 | 33.31 | 33.51 | 44,117 | -0.53(-1.55%) |
May 02, 2011 | 34.15 | 34.89 | 34.01 | 34.03 | 46,730 | -0.68(-1.95%) |
Apr 29, 2011 | 33.95 | 35.02 | 33.75 | 34.71 | 83,118 | +0.47(+1.39%) |
Apr 28, 2011 | 35.14 | 35.14 | 31.87 | 34.24 | 33,895 | +0.49(+1.46%) |
Apr 27, 2011 | 33.44 | 33.91 | 33.33 | 33.75 | 46,177 | +0.25(+0.73%) |
Apr 26, 2011 | 32.79 | 33.62 | 32.42 | 33.50 | 71,496 | +0.73(+2.23%) |
Apr 25, 2011 | 32.69 | 33.01 | 32.40 | 32.77 | 45,758 | -0.40(-1.22%) |
Apr 21, 2011 | 33.43 | 33.43 | 32.98 | 33.17 | 23,908 | -0.07(-0.21%) |
Apr 20, 2011 | 32.75 | 33.24 | 32.47 | 33.24 | 36,300 | +0.82(+2.52%) |
Apr 19, 2011 | 32.51 | 32.73 | 32.16 | 32.43 | 55,569 | +0.02(+0.05%) |
Apr 18, 2011 | 32.42 | 32.45 | 31.93 | 32.41 | 28,853 | -0.44(-1.34%) |
Apr 15, 2011 | 32.52 | 32.99 | 31.64 | 32.85 | 52,926 | +0.18(+0.54%) |
Apr 14, 2011 | 32.53 | 32.81 | 32.16 | 32.67 | 51,540 | -0.16(-0.48%) |
Apr 13, 2011 | 32.98 | 33.10 | 32.53 | 32.83 | 61,827 | -0.08(-0.24%) |
Apr 12, 2011 | 33.32 | 33.74 | 32.91 | 32.91 | 29,211 | -0.94(-2.78%) |
Apr 11, 2011 | 33.75 | 33.94 | 33.72 | 33.85 | 43,995 | -0.04(-0.13%) |
Apr 08, 2011 | 34.00 | 34.00 | 33.69 | 33.89 | 52,344 | +0.11(+0.34%) |
Apr 07, 2011 | 33.64 | 34.03 | 33.31 | 33.78 | 56,152 | +0.12(+0.37%) |
Apr 06, 2011 | 33.74 | 33.78 | 33.38 | 33.66 | 63,682 | +0.04(+0.10%) |
Apr 05, 2011 | 33.30 | 33.84 | 33.10 | 33.62 | 42,378 | +0.02(+0.05%) |
Apr 04, 2011 | 32.90 | 33.64 | 32.88 | 33.60 | 64,877 | +0.20(+0.60%) |
Apr 01, 2011 | 33.75 | 33.91 | 33.09 | 33.40 | 52,780 | -0.24(-0.71%) |
Mar 31, 2011 | 34.00 | 34.00 | 32.66 | 33.64 | 68,688 | -0.10(-0.29%) |
Mar 30, 2011 | 33.76 | 33.77 | 33.38 | 33.74 | 35,421 | +0.03(+0.08%) |
Mar 29, 2011 | 33.98 | 33.98 | 33.47 | 33.71 | 20,409 | +0.18(+0.52%) |
Mar 28, 2011 | 33.43 | 33.82 | 33.09 | 33.53 | 21,936 | +0.10(+0.29%) |
Mar 25, 2011 | 33.46 | 34.04 | 33.02 | 33.44 | 40,272 | +0.18(+0.53%) |
Mar 24, 2011 | 33.38 | 33.38 | 33.01 | 33.26 | 43,072 | -0.02(-0.05%) |
Mar 23, 2011 | 33.20 | 33.57 | 32.72 | 33.28 | 48,687 | -0.03(-0.08%) |
Mar 22, 2011 | 32.80 | 33.38 | 32.59 | 33.31 | 250,569 | +0.45(+1.36%) |
Mar 21, 2011 | 32.93 | 33.21 | 32.73 | 32.86 | 70,647 | +0.22(+0.67%) |
Mar 18, 2011 | 32.08 | 32.66 | 31.97 | 32.64 | 170,906 | +0.76(+2.40%) |
Mar 17, 2011 | 32.81 | 32.81 | 31.87 | 31.87 | 36,192 | -0.36(-1.12%) |
Mar 16, 2011 | 32.52 | 32.83 | 32.18 | 32.23 | 495,452 | -0.39(-1.19%) |
Mar 15, 2011 | 32.50 | 33.02 | 32.50 | 32.62 | 57,227 | -0.46(-1.38%) |
Mar 14, 2011 | 32.50 | 33.21 | 32.11 | 33.08 | 48,335 | +0.23(+0.70%) |
Mar 11, 2011 | 32.56 | 33.03 | 32.56 | 32.85 | 67,835 | +0.28(+0.86%) |
Mar 10, 2011 | 32.67 | 32.98 | 32.42 | 32.57 | 74,826 | -0.54(-1.64%) |
Mar 09, 2011 | 32.95 | 33.32 | 32.73 | 33.11 | 35,687 | +0.22(+0.67%) |
Mar 08, 2011 | 32.24 | 33.19 | 32.14 | 32.89 | 28,633 | +0.71(+2.21%) |
Mar 07, 2011 | 32.73 | 32.73 | 31.92 | 32.18 | 27,235 | -0.53(-1.61%) |
Mar 04, 2011 | 32.34 | 32.96 | 31.79 | 32.71 | 64,943 | -0.12(-0.37%) |
Mar 03, 2011 | 32.25 | 33.02 | 32.17 | 32.83 | 120,908 | +0.90(+2.81%) |
Mar 02, 2011 | 31.68 | 32.08 | 31.61 | 31.94 | 57,150 | +0.13(+0.41%) |