Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.93 | 31.93 | 31.36 | 31.39 | 467,672 | -0.83(-2.58%) |
May 20, 2011 | 32.30 | 32.60 | 32.14 | 32.22 | 282,207 | -0.27(-0.83%) |
May 19, 2011 | 32.50 | 32.55 | 32.26 | 32.49 | 554,775 | -0.01(-0.03%) |
May 18, 2011 | 31.90 | 32.50 | 31.81 | 32.50 | 545,013 | +0.61(+1.91%) |
May 17, 2011 | 31.56 | 32.00 | 31.56 | 31.89 | 2,735,632 | +0.34(+1.08%) |
May 16, 2011 | 31.16 | 31.88 | 31.08 | 31.55 | 479,698 | +0.27(+0.86%) |
May 13, 2011 | 31.43 | 31.75 | 31.24 | 31.28 | 320,454 | -0.23(-0.73%) |
May 12, 2011 | 31.50 | 31.60 | 30.92 | 31.51 | 637,057 | -0.08(-0.25%) |
May 11, 2011 | 32.11 | 32.31 | 31.45 | 31.59 | 695,388 | -0.81(-2.50%) |
May 10, 2011 | 32.25 | 32.55 | 32.15 | 32.40 | 707,059 | +0.25(+0.78%) |
May 09, 2011 | 32.12 | 32.22 | 31.70 | 32.15 | 569,252 | +0.08(+0.25%) |
May 06, 2011 | 31.53 | 32.07 | 31.51 | 32.07 | 913,017 | +0.55(+1.74%) |
May 05, 2011 | 31.03 | 31.62 | 30.90 | 31.52 | 972,134 | +0.30(+0.96%) |
May 04, 2011 | 31.26 | 31.50 | 31.02 | 31.22 | 681,471 | -0.20(-0.64%) |
May 03, 2011 | 32.25 | 32.36 | 31.20 | 31.42 | 670,073 | -0.81(-2.51%) |
May 02, 2011 | 32.00 | 32.24 | 32.07 | 32.23 | 508,596 | +0.37(+1.16%) |
Apr 29, 2011 | 31.80 | 32.08 | 31.62 | 31.86 | 578,159 | -0.03(-0.09%) |
Apr 28, 2011 | 31.48 | 32.03 | 31.45 | 31.89 | 599,390 | +0.40(+1.27%) |
Apr 27, 2011 | 31.50 | 31.75 | 31.18 | 31.49 | 571,623 | -0.17(-0.54%) |
Apr 26, 2011 | 31.32 | 31.71 | 31.06 | 31.66 | 537,169 | +0.45(+1.44%) |
Apr 25, 2011 | 31.36 | 31.32 | 31.11 | 31.21 | 271,820 | -0.17(-0.54%) |
Apr 21, 2011 | 31.18 | 31.38 | 30.85 | 31.38 | 315,634 | +0.31(+1.00%) |
Apr 20, 2011 | 30.73 | 31.07 | 30.62 | 31.07 | 645,649 | +0.49(+1.60%) |
Apr 19, 2011 | 30.55 | 30.86 | 30.45 | 30.58 | 489,040 | -0.12(-0.39%) |
Apr 18, 2011 | 30.15 | 30.72 | 30.04 | 30.70 | 559,836 | +0.45(+1.49%) |
Apr 15, 2011 | 30.31 | 30.55 | 30.23 | 30.25 | 649,251 | -0.15(-0.49%) |
Apr 14, 2011 | 30.10 | 30.51 | 30.10 | 30.40 | 791,280 | +0.22(+0.73%) |
Apr 13, 2011 | 30.44 | 30.70 | 30.18 | 30.18 | 537,617 | -0.26(-0.85%) |
Apr 12, 2011 | 30.51 | 30.70 | 30.23 | 30.44 | 818,328 | -0.28(-0.91%) |
Apr 11, 2011 | 31.13 | 31.13 | 30.54 | 30.72 | 507,652 | -0.36(-1.16%) |
Apr 08, 2011 | 30.84 | 31.31 | 30.70 | 31.08 | 3,421,503 | +0.38(+1.24%) |
Apr 07, 2011 | 31.49 | 31.49 | 30.66 | 30.70 | 616,630 | -0.91(-2.88%) |
Apr 06, 2011 | 31.67 | 31.68 | 31.16 | 31.61 | 872,897 | +0.09(+0.29%) |
Apr 05, 2011 | 31.74 | 31.74 | 31.37 | 31.52 | 533,184 | -0.31(-0.97%) |
Apr 04, 2011 | 31.50 | 31.86 | 31.50 | 31.83 | 576,195 | +0.43(+1.37%) |
Apr 01, 2011 | 31.61 | 31.80 | 31.27 | 31.40 | 648,092 | -0.11(-0.35%) |
Mar 31, 2011 | 31.46 | 31.59 | 31.17 | 31.51 | 2,582,180 | +0.19(+0.61%) |
Mar 30, 2011 | 31.10 | 31.60 | 31.04 | 31.32 | 445,345 | +0.41(+1.33%) |
Mar 29, 2011 | 30.77 | 31.13 | 30.65 | 30.91 | 630,934 | +0.29(+0.95%) |
Mar 28, 2011 | 30.78 | 31.22 | 30.62 | 30.62 | 418,756 | -0.26(-0.84%) |
Mar 25, 2011 | 30.70 | 31.24 | 30.67 | 30.88 | 397,834 | +0.17(+0.55%) |
Mar 24, 2011 | 30.83 | 30.90 | 30.60 | 30.71 | 1,346,963 | -0.15(-0.49%) |
Mar 23, 2011 | 31.24 | 31.30 | 30.72 | 30.86 | 632,784 | -0.18(-0.58%) |
Mar 22, 2011 | 31.28 | 31.40 | 30.91 | 31.04 | 436,370 | -0.11(-0.35%) |
Mar 21, 2011 | 31.27 | 31.19 | 30.85 | 31.15 | 575,534 | +0.30(+0.97%) |
Mar 18, 2011 | 30.64 | 31.10 | 30.63 | 30.85 | 3,833,479 | +0.40(+1.31%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.15 | 30.45 | 620,810 | +0.27(+0.89%) |
Mar 16, 2011 | 29.93 | 30.50 | 29.78 | 30.18 | 615,874 | -0.07(-0.23%) |
Mar 15, 2011 | 30.20 | 30.41 | 29.65 | 30.25 | 593,499 | -0.38(-1.24%) |
Mar 14, 2011 | 30.45 | 30.66 | 30.20 | 30.63 | 437,999 | -0.04(-0.13%) |
Mar 11, 2011 | 30.43 | 30.89 | 30.29 | 30.67 | 584,650 | +0.17(+0.56%) |
Mar 10, 2011 | 30.95 | 31.03 | 30.43 | 30.50 | 558,702 | -0.45(-1.45%) |
Mar 09, 2011 | 31.08 | 31.25 | 30.71 | 30.95 | 703,224 | -0.22(-0.71%) |
Mar 08, 2011 | 30.79 | 31.24 | 30.55 | 31.17 | 753,786 | +0.49(+1.60%) |
Mar 07, 2011 | 30.87 | 30.90 | 30.44 | 30.68 | 811,321 | -0.05(-0.16%) |
Mar 04, 2011 | 31.32 | 31.33 | 30.49 | 30.73 | 1,699,522 | -0.48(-1.54%) |
Mar 03, 2011 | 31.70 | 31.83 | 31.09 | 31.21 | 1,149,878 | -0.47(-1.48%) |
Mar 02, 2011 | 31.82 | 32.08 | 31.45 | 31.68 | 638,381 | -0.28(-0.88%) |