Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.74 | 30.81 | 30.37 | 30.39 | 6,675 | -0.39(-1.27%) |
May 23, 2011 | 30.56 | 30.78 | 30.51 | 30.78 | 5,629 | -0.45(-1.44%) |
May 20, 2011 | 31.38 | 31.38 | 31.12 | 31.23 | 10,152 | -0.28(-0.89%) |
May 19, 2011 | 31.59 | 31.65 | 31.30 | 31.51 | 11,839 | +0.21(+0.67%) |
May 18, 2011 | 30.86 | 31.30 | 30.80 | 31.30 | 22,166 | +0.53(+1.72%) |
May 17, 2011 | 31.00 | 31.08 | 30.75 | 30.77 | 64,368 | -0.50(-1.58%) |
May 16, 2011 | 31.27 | 31.61 | 31.27 | 31.27 | 7,565 | -0.29(-0.90%) |
May 13, 2011 | 31.97 | 31.97 | 31.43 | 31.55 | 29,532 | -0.39(-1.22%) |
May 12, 2011 | 31.72 | 32.07 | 31.54 | 31.94 | 9,506 | +0.08(+0.25%) |
May 11, 2011 | 32.40 | 32.40 | 31.76 | 31.86 | 6,674 | -0.55(-1.70%) |
May 10, 2011 | 32.22 | 32.42 | 32.17 | 32.41 | 8,201 | +0.37(+1.15%) |
May 09, 2011 | 31.61 | 32.06 | 31.61 | 32.04 | 12,275 | +0.32(+1.01%) |
May 06, 2011 | 32.01 | 32.13 | 31.70 | 31.72 | 10,086 | +0.13(+0.41%) |
May 05, 2011 | 31.46 | 31.93 | 31.40 | 31.59 | 24,587 | +0.01(+0.03%) |
May 04, 2011 | 31.95 | 31.80 | 31.47 | 31.58 | 20,507 | -0.37(-1.16%) |
May 03, 2011 | 32.11 | 32.11 | 31.89 | 31.95 | 22,122 | -0.33(-1.02%) |
May 02, 2011 | 32.28 | 32.31 | 32.28 | 32.28 | 17,021 | -0.18(-0.55%) |
Apr 29, 2011 | 32.41 | 32.57 | 32.32 | 32.46 | 27,203 | +0.13(+0.40%) |
Apr 28, 2011 | 32.60 | 32.60 | 32.24 | 32.33 | 21,646 | -0.02(-0.06%) |
Apr 27, 2011 | 32.26 | 32.35 | 32.05 | 32.35 | 19,653 | +0.14(+0.43%) |
Apr 26, 2011 | 31.94 | 32.34 | 31.94 | 32.21 | 28,382 | +0.45(+1.42%) |
Apr 25, 2011 | 31.82 | 31.84 | 31.65 | 31.76 | 13,560 | -0.16(-0.50%) |
Apr 21, 2011 | 31.86 | 31.92 | 31.80 | 31.92 | 11,077 | +0.20(+0.63%) |
Apr 20, 2011 | 31.72 | 31.73 | 31.55 | 31.72 | 26,892 | +0.57(+1.83%) |
Apr 19, 2011 | 31.17 | 31.17 | 30.96 | 31.15 | 8,294 | +0.18(+0.58%) |
Apr 18, 2011 | 31.40 | 31.40 | 30.72 | 30.97 | 125,584 | -0.62(-1.96%) |
Apr 15, 2011 | 31.23 | 31.59 | 31.22 | 31.59 | 20,392 | +0.28(+0.89%) |
Apr 14, 2011 | 31.05 | 31.31 | 30.96 | 31.31 | 13,630 | +0.10(+0.32%) |
Apr 13, 2011 | 31.32 | 31.40 | 31.08 | 31.21 | 4,277 | -0.13(-0.41%) |
Apr 12, 2011 | 31.67 | 31.70 | 31.23 | 31.34 | 30,516 | -0.35(-1.10%) |
Apr 11, 2011 | 31.90 | 31.96 | 31.53 | 31.69 | 128,786 | -0.22(-0.69%) |
Apr 08, 2011 | 32.33 | 32.37 | 31.73 | 31.91 | 82,186 | -0.44(-1.36%) |
Apr 07, 2011 | 32.65 | 32.75 | 32.34 | 32.35 | 223,982 | -0.33(-1.01%) |
Apr 06, 2011 | 32.90 | 32.90 | 32.52 | 32.68 | 315,403 | +0.10(+0.31%) |
Apr 05, 2011 | 32.81 | 32.81 | 32.37 | 32.58 | 16,384 | +0.05(+0.15%) |
Apr 04, 2011 | 32.56 | 32.61 | 32.37 | 32.53 | 34,022 | +0.02(+0.08%) |
Apr 01, 2011 | 32.55 | 32.65 | 32.40 | 32.51 | 10,177 | +0.26(+0.79%) |
Mar 31, 2011 | 32.15 | 32.26 | 32.09 | 32.25 | 32,711 | +0.11(+0.34%) |
Mar 30, 2011 | 31.98 | 32.16 | 31.90 | 32.14 | 38,034 | +0.38(+1.20%) |
Mar 29, 2011 | 31.56 | 31.76 | 31.34 | 31.76 | 11,371 | +0.28(+0.89%) |
Mar 28, 2011 | 31.72 | 31.72 | 31.47 | 31.48 | 415,137 | -0.03(-0.10%) |
Mar 25, 2011 | 31.33 | 31.76 | 31.32 | 31.51 | 31,785 | +0.19(+0.61%) |
Mar 24, 2011 | 31.31 | 31.37 | 30.94 | 31.32 | 51,502 | +0.35(+1.13%) |
Mar 23, 2011 | 30.58 | 31.04 | 30.57 | 30.97 | 9,614 | +0.14(+0.46%) |
Mar 22, 2011 | 30.90 | 30.90 | 30.71 | 30.83 | 15,278 | -0.08(-0.26%) |
Mar 21, 2011 | 30.97 | 30.97 | 30.85 | 30.91 | 6,861 | +0.70(+2.32%) |
Mar 18, 2011 | 30.38 | 30.40 | 30.11 | 30.21 | 14,054 | +0.30(+1.01%) |
Mar 17, 2011 | 30.01 | 30.19 | 29.86 | 29.91 | 66,048 | +0.32(+1.08%) |
Mar 16, 2011 | 29.83 | 30.02 | 29.55 | 29.59 | 9,178 | -0.42(-1.40%) |
Mar 15, 2011 | 29.76 | 30.16 | 29.74 | 30.01 | 23,742 | -0.27(-0.89%) |
Mar 14, 2011 | 30.15 | 30.33 | 30.00 | 30.28 | 7,334 | -0.10(-0.33%) |
Mar 11, 2011 | 30.02 | 30.50 | 30.00 | 30.38 | 23,938 | +0.20(+0.66%) |
Mar 10, 2011 | 30.87 | 30.87 | 30.16 | 30.18 | 20,353 | -0.86(-2.76%) |
Mar 09, 2011 | 31.09 | 31.11 | 30.90 | 31.04 | 10,890 | -0.06(-0.19%) |
Mar 08, 2011 | 30.50 | 31.23 | 30.39 | 31.10 | 11,109 | +0.47(+1.53%) |
Mar 07, 2011 | 31.38 | 31.38 | 30.37 | 30.63 | 17,606 | -0.40(-1.29%) |
Mar 04, 2011 | 31.59 | 31.59 | 30.82 | 31.03 | 133,610 | -0.34(-1.08%) |
Mar 03, 2011 | 31.09 | 31.43 | 31.00 | 31.37 | 15,699 | +0.91(+2.99%) |
Mar 02, 2011 | 30.29 | 30.56 | 30.26 | 30.46 | 20,138 | +0.15(+0.49%) |