Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.89 | 32.00 | 31.60 | 31.67 | 618,782 | -0.24(-0.76%) |
May 23, 2011 | 31.40 | 32.01 | 31.36 | 31.91 | 1,029,756 | +0.23(+0.73%) |
May 20, 2011 | 32.25 | 32.25 | 31.66 | 31.68 | 719,670 | -0.60(-1.86%) |
May 19, 2011 | 32.29 | 32.43 | 31.98 | 32.28 | 454,218 | +0.10(+0.32%) |
May 18, 2011 | 31.83 | 32.22 | 31.69 | 32.18 | 431,538 | +0.41(+1.30%) |
May 17, 2011 | 32.01 | 32.02 | 31.67 | 31.77 | 756,397 | -0.32(-0.99%) |
May 16, 2011 | 32.19 | 32.37 | 32.07 | 32.08 | 595,000 | -0.18(-0.56%) |
May 13, 2011 | 32.62 | 32.65 | 32.17 | 32.26 | 491,534 | -0.31(-0.95%) |
May 12, 2011 | 32.46 | 32.67 | 32.30 | 32.57 | 1,249,546 | +0.06(+0.18%) |
May 11, 2011 | 33.05 | 33.16 | 32.47 | 32.51 | 1,039,142 | -0.65(-1.97%) |
May 10, 2011 | 32.96 | 33.28 | 32.94 | 33.16 | 742,409 | +0.35(+1.07%) |
May 09, 2011 | 32.92 | 33.00 | 32.67 | 32.81 | 909,057 | -0.16(-0.49%) |
May 06, 2011 | 33.60 | 33.76 | 32.92 | 32.98 | 1,061,509 | -0.25(-0.75%) |
May 05, 2011 | 32.87 | 33.58 | 32.74 | 33.22 | 1,865,192 | +0.23(+0.70%) |
May 04, 2011 | 32.91 | 33.04 | 32.74 | 32.99 | 1,342,678 | +0.01(+0.03%) |
May 03, 2011 | 32.78 | 32.99 | 32.66 | 32.98 | 1,027,714 | +0.08(+0.23%) |
May 02, 2011 | 32.84 | 32.93 | 32.81 | 32.91 | 1,191,757 | +0.71(+2.21%) |
Apr 29, 2011 | 32.46 | 32.46 | 32.13 | 32.19 | 595,773 | -0.18(-0.56%) |
Apr 28, 2011 | 32.30 | 32.42 | 32.05 | 32.37 | 831,385 | +0.06(+0.19%) |
Apr 27, 2011 | 32.64 | 32.64 | 32.21 | 32.31 | 1,061,896 | -0.30(-0.92%) |
Apr 26, 2011 | 32.51 | 32.74 | 32.41 | 32.62 | 694,185 | +0.24(+0.74%) |
Apr 25, 2011 | 32.46 | 32.54 | 32.15 | 32.37 | 621,326 | -0.18(-0.55%) |
Apr 21, 2011 | 32.47 | 32.63 | 32.31 | 32.55 | 641,591 | +0.15(+0.45%) |
Apr 20, 2011 | 32.26 | 32.45 | 32.13 | 32.41 | 802,818 | +0.51(+1.61%) |
Apr 19, 2011 | 31.59 | 31.92 | 31.59 | 31.89 | 1,036,303 | +0.40(+1.28%) |
Apr 18, 2011 | 31.71 | 31.71 | 31.36 | 31.49 | 1,050,059 | -0.49(-1.53%) |
Apr 15, 2011 | 32.16 | 32.16 | 31.83 | 31.98 | 787,238 | -0.03(-0.08%) |
Apr 14, 2011 | 31.89 | 32.06 | 31.59 | 32.01 | 997,552 | +0.03(+0.11%) |
Apr 13, 2011 | 32.25 | 32.43 | 31.92 | 31.97 | 1,219,626 | -0.16(-0.51%) |
Apr 12, 2011 | 32.48 | 32.69 | 32.13 | 32.13 | 954,546 | -0.45(-1.37%) |
Apr 11, 2011 | 32.67 | 32.97 | 32.58 | 32.58 | 918,702 | -0.13(-0.39%) |
Apr 08, 2011 | 33.43 | 33.43 | 32.66 | 32.71 | 1,405,886 | -0.52(-1.57%) |
Apr 07, 2011 | 33.70 | 33.82 | 33.22 | 33.23 | 1,345,195 | -0.51(-1.50%) |
Apr 06, 2011 | 34.05 | 34.05 | 33.70 | 33.74 | 696,821 | -0.15(-0.43%) |
Apr 05, 2011 | 34.11 | 34.18 | 33.81 | 33.88 | 1,081,864 | -0.27(-0.78%) |
Apr 04, 2011 | 33.94 | 34.23 | 33.82 | 34.15 | 1,383,129 | +0.15(+0.43%) |
Apr 01, 2011 | 33.46 | 34.05 | 33.32 | 34.00 | 1,185,251 | +0.68(+2.03%) |
Mar 31, 2011 | 32.85 | 33.35 | 32.84 | 33.33 | 888,327 | +0.36(+1.09%) |
Mar 30, 2011 | 32.70 | 33.08 | 32.67 | 32.97 | 805,965 | +0.33(+1.03%) |
Mar 29, 2011 | 32.20 | 32.63 | 32.13 | 32.63 | 619,970 | +0.33(+1.01%) |
Mar 28, 2011 | 32.27 | 32.42 | 32.13 | 32.31 | 613,179 | +0.03(+0.08%) |
Mar 25, 2011 | 32.07 | 32.36 | 31.94 | 32.28 | 627,072 | +0.24(+0.75%) |
Mar 24, 2011 | 31.84 | 32.05 | 31.67 | 32.04 | 562,610 | +0.39(+1.22%) |
Mar 23, 2011 | 31.41 | 31.73 | 31.19 | 31.65 | 543,974 | +0.17(+0.55%) |
Mar 22, 2011 | 31.53 | 31.60 | 31.37 | 31.48 | 464,792 | -0.06(-0.19%) |
Mar 21, 2011 | 31.65 | 31.67 | 31.47 | 31.54 | 943,108 | +0.71(+2.31%) |
Mar 18, 2011 | 30.78 | 30.91 | 30.59 | 30.83 | 1,015,846 | +0.40(+1.33%) |
Mar 17, 2011 | 30.77 | 30.82 | 30.31 | 30.43 | 781,416 | -0.02(-0.06%) |
Mar 16, 2011 | 30.67 | 30.75 | 30.14 | 30.44 | 1,084,015 | -0.30(-0.98%) |
Mar 15, 2011 | 30.46 | 30.88 | 30.43 | 30.74 | 1,160,825 | -0.39(-1.27%) |
Mar 14, 2011 | 31.38 | 31.67 | 30.99 | 31.14 | 1,876,532 | -0.48(-1.52%) |
Mar 11, 2011 | 31.07 | 31.65 | 30.93 | 31.62 | 893,417 | +0.57(+1.82%) |
Mar 10, 2011 | 31.14 | 31.32 | 30.92 | 31.05 | 990,558 | -0.42(-1.34%) |
Mar 09, 2011 | 31.22 | 31.65 | 30.95 | 31.47 | 561,546 | +0.15(+0.49%) |
Mar 08, 2011 | 30.66 | 31.33 | 30.50 | 31.32 | 593,142 | +0.72(+2.35%) |
Mar 07, 2011 | 30.99 | 31.05 | 30.15 | 30.60 | 684,761 | -0.23(-0.75%) |
Mar 04, 2011 | 31.38 | 31.46 | 30.64 | 30.83 | 880,116 | -0.55(-1.75%) |
Mar 03, 2011 | 30.96 | 31.38 | 30.96 | 31.38 | 727,840 | +0.67(+2.18%) |
Mar 02, 2011 | 30.41 | 30.86 | 30.41 | 30.71 | 770,206 | +0.20(+0.65%) |