Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.75 | 31.87 | 31.16 | 31.29 | 438,161 | -0.53(-1.67%) |
May 23, 2011 | 31.76 | 32.12 | 31.41 | 31.82 | 336,749 | -0.22(-0.68%) |
May 20, 2011 | 32.27 | 32.30 | 31.87 | 32.04 | 414,474 | -0.27(-0.83%) |
May 19, 2011 | 32.37 | 32.56 | 31.99 | 32.31 | 617,274 | -0.10(-0.31%) |
May 18, 2011 | 32.53 | 32.54 | 32.07 | 32.41 | 665,667 | -0.24(-0.72%) |
May 17, 2011 | 32.34 | 32.73 | 32.34 | 32.65 | 439,268 | +0.08(+0.23%) |
May 16, 2011 | 32.16 | 32.74 | 32.16 | 32.57 | 360,631 | +0.19(+0.60%) |
May 13, 2011 | 32.25 | 32.51 | 31.97 | 32.38 | 516,613 | +0.06(+0.18%) |
May 12, 2011 | 32.66 | 32.75 | 32.22 | 32.32 | 453,905 | -0.33(-1.01%) |
May 11, 2011 | 33.24 | 33.25 | 32.41 | 32.65 | 1,541,657 | -1.17(-3.46%) |
May 10, 2011 | 33.50 | 33.96 | 33.48 | 33.82 | 842,739 | +0.48(+1.44%) |
May 09, 2011 | 33.11 | 33.55 | 32.72 | 33.34 | 438,091 | +0.08(+0.25%) |
May 06, 2011 | 33.68 | 33.80 | 33.12 | 33.25 | 491,497 | -0.29(-0.85%) |
May 05, 2011 | 33.52 | 34.69 | 33.25 | 33.54 | 755,181 | -0.09(-0.28%) |
May 04, 2011 | 34.01 | 34.24 | 33.33 | 33.63 | 702,918 | -0.46(-1.36%) |
May 03, 2011 | 34.42 | 34.59 | 34.00 | 34.10 | 640,189 | -0.40(-1.17%) |
May 02, 2011 | 34.60 | 34.60 | 34.43 | 34.50 | 643,863 | +0.83(+2.45%) |
Apr 29, 2011 | 33.68 | 33.82 | 33.62 | 33.68 | 660,962 | +0.01(+0.02%) |
Apr 28, 2011 | 33.68 | 33.88 | 33.32 | 33.67 | 821,923 | -0.02(-0.05%) |
Apr 27, 2011 | 32.81 | 33.84 | 32.08 | 33.68 | 916,987 | +0.56(+1.70%) |
Apr 26, 2011 | 32.81 | 33.43 | 32.58 | 33.12 | 827,447 | +0.23(+0.69%) |
Apr 25, 2011 | 33.05 | 33.18 | 32.79 | 32.89 | 353,955 | -0.20(-0.61%) |
Apr 21, 2011 | 33.70 | 33.84 | 32.98 | 33.09 | 949,489 | -0.63(-1.87%) |
Apr 20, 2011 | 33.79 | 33.98 | 33.25 | 33.73 | 425,361 | +0.24(+0.70%) |
Apr 19, 2011 | 33.74 | 33.78 | 33.25 | 33.49 | 953,027 | -0.23(-0.67%) |
Apr 18, 2011 | 33.21 | 33.86 | 32.49 | 33.72 | 942,983 | -0.08(-0.22%) |
Apr 15, 2011 | 32.74 | 34.31 | 32.67 | 33.79 | 1,784,154 | +1.15(+3.53%) |
Apr 14, 2011 | 31.91 | 33.14 | 31.87 | 32.64 | 1,463,763 | +0.65(+2.03%) |
Apr 13, 2011 | 31.75 | 32.30 | 31.39 | 31.99 | 1,959,336 | -0.04(-0.13%) |
Apr 12, 2011 | 31.92 | 32.35 | 31.71 | 32.03 | 1,944,953 | -0.23(-0.70%) |
Apr 11, 2011 | 32.41 | 32.48 | 32.23 | 32.26 | 1,856,565 | -0.15(-0.47%) |
Apr 08, 2011 | 32.27 | 32.73 | 32.16 | 32.41 | 1,552,777 | -0.25(-0.77%) |
Apr 07, 2011 | 32.20 | 33.04 | 31.58 | 32.66 | 2,535,574 | -0.74(-2.22%) |
Apr 06, 2011 | 33.56 | 33.94 | 32.93 | 33.41 | 2,470,683 | -0.48(-1.42%) |
Apr 05, 2011 | 33.28 | 33.95 | 32.61 | 33.89 | 1,631,262 | +0.08(+0.25%) |
Apr 04, 2011 | 33.56 | 34.53 | 32.95 | 33.80 | 1,333,508 | +0.09(+0.27%) |
Apr 01, 2011 | 34.51 | 35.73 | 33.54 | 33.71 | 2,640,284 | -1.23(-3.52%) |
Mar 31, 2011 | 32.37 | 35.98 | 31.99 | 34.94 | 3,151,198 | +2.78(+8.64%) |
Mar 30, 2011 | 31.95 | 32.40 | 30.80 | 32.16 | 10,183,647 | +0.59(+1.87%) |
Mar 29, 2011 | 31.79 | 31.95 | 31.55 | 31.57 | 319,769 | -0.21(-0.66%) |
Mar 28, 2011 | 32.83 | 32.83 | 31.78 | 31.78 | 63,036 | -1.26(-3.82%) |
Mar 25, 2011 | 31.57 | 33.04 | 31.36 | 33.04 | 590,736 | +1.68(+5.37%) |
Mar 24, 2011 | 31.57 | 31.57 | 31.28 | 31.36 | 273,611 | +0.00(+0.00%) |
Mar 23, 2011 | 31.21 | 31.82 | 31.11 | 31.36 | 714,022 | -0.20(-0.64%) |