Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.97 | 30.06 | 29.70 | 29.76 | 3,622,638 | -0.16(-0.54%) |
May 23, 2011 | 29.97 | 30.12 | 29.84 | 29.92 | 2,563,297 | -0.50(-1.63%) |
May 20, 2011 | 30.55 | 30.64 | 30.25 | 30.42 | 1,380,495 | -0.23(-0.76%) |
May 19, 2011 | 30.82 | 30.82 | 30.38 | 30.65 | 3,439,483 | +0.05(+0.16%) |
May 18, 2011 | 30.22 | 30.62 | 30.18 | 30.60 | 1,771,701 | +0.39(+1.30%) |
May 17, 2011 | 30.08 | 30.29 | 30.00 | 30.21 | 2,154,297 | -0.07(-0.22%) |
May 16, 2011 | 30.50 | 30.79 | 30.27 | 30.27 | 2,609,575 | -0.42(-1.36%) |
May 13, 2011 | 31.09 | 31.17 | 30.59 | 30.69 | 2,497,591 | -0.37(-1.19%) |
May 12, 2011 | 30.61 | 31.16 | 30.50 | 31.06 | 3,776,109 | +0.26(+0.84%) |
May 11, 2011 | 31.21 | 31.24 | 30.65 | 30.80 | 2,968,364 | -0.48(-1.53%) |
May 10, 2011 | 30.97 | 31.29 | 30.92 | 31.28 | 2,713,115 | +0.53(+1.72%) |
May 09, 2011 | 30.41 | 30.82 | 30.37 | 30.75 | 1,596,060 | +0.30(+1.00%) |
May 06, 2011 | 30.63 | 30.85 | 30.35 | 30.45 | 2,910,737 | +0.13(+0.43%) |
May 05, 2011 | 30.20 | 30.78 | 30.16 | 30.32 | 4,628,802 | -0.13(-0.42%) |
May 04, 2011 | 30.82 | 30.84 | 30.30 | 30.45 | 1,940,438 | -0.35(-1.13%) |
May 03, 2011 | 31.08 | 31.16 | 30.57 | 30.80 | 5,255,913 | -0.35(-1.12%) |
May 02, 2011 | 31.19 | 31.19 | 31.09 | 31.15 | 4,715,430 | -0.27(-0.85%) |
Apr 29, 2011 | 31.40 | 31.54 | 31.31 | 31.41 | 2,090,066 | +0.07(+0.24%) |
Apr 28, 2011 | 31.19 | 31.49 | 31.17 | 31.34 | 2,212,186 | +0.07(+0.24%) |
Apr 27, 2011 | 31.01 | 31.29 | 30.96 | 31.26 | 2,600,845 | +0.29(+0.94%) |
Apr 26, 2011 | 30.70 | 31.12 | 30.64 | 30.97 | 2,380,517 | +0.35(+1.16%) |
Apr 25, 2011 | 30.66 | 30.70 | 30.44 | 30.62 | 977,142 | -0.06(-0.19%) |
Apr 21, 2011 | 30.68 | 30.69 | 30.47 | 30.68 | 1,735,170 | +0.21(+0.68%) |
Apr 20, 2011 | 29.88 | 30.47 | 30.26 | 30.47 | 1,616,315 | +0.59(+1.96%) |
Apr 19, 2011 | 30.00 | 30.09 | 29.71 | 29.88 | 1,727,997 | -0.02(-0.07%) |
Apr 18, 2011 | 29.85 | 29.97 | 29.65 | 29.90 | 2,945,201 | -0.45(-1.47%) |
Apr 15, 2011 | 30.03 | 30.35 | 29.90 | 30.35 | 2,420,122 | +0.30(+1.00%) |
Apr 14, 2011 | 29.59 | 30.05 | 29.59 | 30.05 | 2,693,129 | +0.18(+0.61%) |
Apr 13, 2011 | 30.06 | 30.09 | 29.66 | 29.87 | 1,515,969 | -0.04(-0.14%) |
Apr 12, 2011 | 30.09 | 30.24 | 29.88 | 29.91 | 1,983,575 | -0.36(-1.20%) |
Apr 11, 2011 | 30.43 | 30.58 | 30.16 | 30.27 | 1,179,855 | -0.19(-0.63%) |
Apr 08, 2011 | 30.98 | 31.02 | 30.35 | 30.46 | 2,637,818 | -0.40(-1.28%) |
Apr 07, 2011 | 31.04 | 31.17 | 30.77 | 30.86 | 1,443,378 | -0.17(-0.55%) |
Apr 06, 2011 | 31.10 | 31.21 | 30.91 | 31.03 | 1,282,081 | +0.09(+0.28%) |
Apr 05, 2011 | 30.79 | 31.17 | 30.77 | 30.94 | 2,300,164 | +0.11(+0.36%) |
Apr 04, 2011 | 30.82 | 30.88 | 30.73 | 30.83 | 1,781,952 | +0.12(+0.41%) |
Apr 01, 2011 | 30.78 | 30.93 | 30.64 | 30.70 | 3,358,496 | +0.09(+0.30%) |
Mar 31, 2011 | 30.42 | 30.63 | 30.41 | 30.61 | 2,475,608 | +0.16(+0.53%) |
Mar 30, 2011 | 30.22 | 30.50 | 30.15 | 30.45 | 2,377,131 | +0.39(+1.29%) |
Mar 29, 2011 | 29.85 | 30.10 | 29.66 | 30.06 | 1,169,268 | +0.24(+0.82%) |
Mar 28, 2011 | 30.01 | 30.07 | 29.80 | 29.82 | 1,348,785 | -0.06(-0.20%) |
Mar 25, 2011 | 29.79 | 30.20 | 29.69 | 29.88 | 1,804,164 | +0.28(+0.93%) |
Mar 24, 2011 | 29.60 | 29.70 | 29.34 | 29.60 | 2,178,432 | +0.20(+0.68%) |
Mar 23, 2011 | 29.32 | 29.50 | 28.98 | 29.40 | 1,169,326 | +0.05(+0.16%) |
Mar 22, 2011 | 29.53 | 29.60 | 29.30 | 29.36 | 2,120,225 | -0.14(-0.46%) |
Mar 21, 2011 | 29.44 | 29.50 | 29.32 | 29.49 | 4,724,015 | +0.62(+2.14%) |
Mar 18, 2011 | 28.83 | 28.91 | 28.74 | 28.88 | 7,276,205 | +0.39(+1.35%) |
Mar 17, 2011 | 28.82 | 28.84 | 28.49 | 28.49 | 2,279,274 | +0.08(+0.29%) |
Mar 16, 2011 | 28.64 | 28.90 | 28.30 | 28.41 | 13,797,776 | -0.34(-1.20%) |
Mar 15, 2011 | 28.62 | 28.96 | 28.58 | 28.75 | 7,515,321 | -0.26(-0.89%) |
Mar 14, 2011 | 28.87 | 29.19 | 28.73 | 29.01 | 3,422,244 | -0.15(-0.50%) |
Mar 11, 2011 | 28.87 | 29.32 | 28.84 | 29.15 | 3,192,786 | +0.03(+0.10%) |
Mar 10, 2011 | 29.52 | 29.52 | 29.03 | 29.13 | 2,367,897 | -0.73(-2.43%) |
Mar 09, 2011 | 29.82 | 30.00 | 29.70 | 29.85 | 1,510,803 | -0.03(-0.11%) |
Mar 08, 2011 | 29.37 | 30.00 | 29.20 | 29.88 | 3,105,469 | +0.50(+1.71%) |
Mar 07, 2011 | 29.91 | 29.95 | 29.14 | 29.38 | 2,132,807 | -0.47(-1.58%) |
Mar 04, 2011 | 29.96 | 29.96 | 29.49 | 29.86 | 2,625,923 | -0.09(-0.30%) |
Mar 03, 2011 | 29.52 | 30.03 | 29.51 | 29.95 | 5,642,981 | +0.74(+2.53%) |
Mar 02, 2011 | 29.12 | 29.38 | 28.98 | 29.21 | 2,436,081 | +0.05(+0.16%) |