Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.46 | 31.52 | 31.14 | 31.20 | 158,039 | -0.21(-0.68%) |
May 23, 2011 | 31.44 | 31.52 | 31.23 | 31.41 | 189,755 | -0.51(-1.60%) |
May 20, 2011 | 32.14 | 32.14 | 31.79 | 31.92 | 91,785 | -0.25(-0.79%) |
May 19, 2011 | 32.15 | 32.36 | 32.05 | 32.17 | 129,902 | +0.16(+0.51%) |
May 18, 2011 | 31.64 | 32.05 | 31.53 | 32.01 | 235,428 | +0.40(+1.27%) |
May 17, 2011 | 31.82 | 31.84 | 31.45 | 31.61 | 160,204 | -0.38(-1.20%) |
May 16, 2011 | 32.01 | 32.28 | 31.96 | 31.99 | 115,456 | -0.17(-0.53%) |
May 13, 2011 | 32.52 | 32.64 | 32.09 | 32.16 | 91,198 | -0.36(-1.11%) |
May 12, 2011 | 32.33 | 32.61 | 32.14 | 32.52 | 130,874 | +0.05(+0.17%) |
May 11, 2011 | 32.74 | 32.77 | 32.32 | 32.47 | 151,426 | -0.34(-1.05%) |
May 10, 2011 | 32.66 | 32.87 | 32.66 | 32.81 | 107,878 | +0.30(+0.92%) |
May 09, 2011 | 32.34 | 32.61 | 32.28 | 32.52 | 91,260 | +0.19(+0.57%) |
May 06, 2011 | 32.52 | 32.70 | 32.22 | 32.33 | 115,611 | +0.20(+0.63%) |
May 05, 2011 | 32.05 | 32.48 | 31.97 | 32.13 | 131,025 | -0.17(-0.52%) |
May 04, 2011 | 32.75 | 32.75 | 32.18 | 32.29 | 116,682 | -0.45(-1.37%) |
May 03, 2011 | 32.84 | 32.93 | 32.57 | 32.74 | 84,220 | -0.19(-0.56%) |
May 02, 2011 | 32.92 | 32.93 | 32.88 | 32.93 | 95,608 | -0.02(-0.05%) |
Apr 29, 2011 | 32.89 | 33.05 | 32.89 | 32.94 | 78,243 | +0.09(+0.27%) |
Apr 28, 2011 | 32.73 | 32.92 | 32.71 | 32.85 | 76,787 | +0.08(+0.25%) |
Apr 27, 2011 | 32.70 | 32.83 | 32.44 | 32.77 | 174,673 | +0.17(+0.53%) |
Apr 26, 2011 | 32.23 | 32.71 | 32.23 | 32.60 | 189,336 | +0.51(+1.59%) |
Apr 25, 2011 | 32.17 | 32.20 | 31.99 | 32.09 | 99,827 | -0.09(-0.28%) |
Apr 21, 2011 | 32.24 | 32.26 | 32.06 | 32.18 | 109,023 | +0.11(+0.34%) |
Apr 20, 2011 | 32.05 | 32.19 | 31.96 | 32.07 | 195,831 | +0.51(+1.62%) |
Apr 19, 2011 | 31.35 | 31.58 | 31.35 | 31.56 | 105,401 | +0.24(+0.76%) |
Apr 18, 2011 | 31.39 | 31.49 | 31.01 | 31.32 | 322,367 | -0.44(-1.39%) |
Apr 15, 2011 | 31.69 | 31.86 | 31.61 | 31.77 | 146,005 | +0.15(+0.47%) |
Apr 14, 2011 | 31.42 | 31.65 | 31.22 | 31.62 | 217,400 | +0.00(+0.01%) |
Apr 13, 2011 | 31.79 | 31.88 | 31.45 | 31.61 | 173,626 | +0.01(+0.04%) |
Apr 12, 2011 | 31.68 | 31.78 | 31.49 | 31.60 | 155,608 | -0.29(-0.91%) |
Apr 11, 2011 | 32.04 | 32.11 | 31.77 | 31.89 | 141,956 | -0.07(-0.23%) |
Apr 08, 2011 | 32.43 | 32.43 | 31.79 | 31.96 | 186,870 | -0.28(-0.85%) |
Apr 07, 2011 | 32.38 | 32.46 | 32.10 | 32.24 | 271,292 | -0.14(-0.43%) |
Apr 06, 2011 | 32.55 | 32.59 | 32.23 | 32.38 | 171,122 | +0.04(+0.13%) |
Apr 05, 2011 | 32.38 | 32.55 | 32.28 | 32.33 | 98,756 | -0.09(-0.26%) |
Apr 04, 2011 | 32.53 | 32.53 | 32.31 | 32.42 | 175,104 | +0.06(+0.20%) |
Apr 01, 2011 | 32.36 | 32.52 | 32.27 | 32.36 | 164,432 | +0.26(+0.80%) |
Mar 31, 2011 | 31.97 | 32.15 | 31.96 | 32.10 | 554,747 | +0.13(+0.41%) |
Mar 30, 2011 | 31.99 | 32.05 | 31.86 | 31.97 | 137,256 | +0.19(+0.60%) |
Mar 29, 2011 | 31.58 | 31.79 | 31.36 | 31.78 | 182,131 | +0.23(+0.74%) |
Mar 28, 2011 | 31.77 | 31.86 | 31.53 | 31.54 | 202,258 | -0.06(-0.20%) |
Mar 25, 2011 | 31.61 | 31.80 | 31.49 | 31.61 | 194,645 | +0.15(+0.48%) |
Mar 24, 2011 | 31.40 | 31.51 | 31.11 | 31.46 | 138,396 | +0.31(+1.00%) |
Mar 23, 2011 | 31.05 | 31.24 | 30.82 | 31.14 | 272,842 | +0.09(+0.29%) |
Mar 22, 2011 | 31.32 | 31.34 | 31.01 | 31.05 | 279,605 | -0.23(-0.72%) |
Mar 21, 2011 | 31.32 | 31.34 | 31.21 | 31.28 | 282,338 | +0.63(+2.06%) |
Mar 18, 2011 | 30.96 | 30.96 | 30.56 | 30.65 | 538,422 | +0.25(+0.83%) |
Mar 17, 2011 | 30.43 | 30.72 | 30.29 | 30.40 | 532,512 | +0.38(+1.28%) |
Mar 16, 2011 | 30.36 | 30.56 | 29.79 | 30.01 | 398,079 | -0.55(-1.80%) |
Mar 15, 2011 | 30.34 | 30.75 | 30.29 | 30.56 | 566,420 | -0.29(-0.95%) |
Mar 14, 2011 | 30.92 | 31.02 | 30.54 | 30.86 | 486,545 | -0.27(-0.85%) |
Mar 11, 2011 | 30.73 | 31.23 | 30.68 | 31.12 | 210,608 | +0.29(+0.93%) |
Mar 10, 2011 | 31.14 | 31.15 | 30.77 | 30.83 | 216,949 | -0.67(-2.13%) |
Mar 09, 2011 | 31.53 | 31.62 | 31.26 | 31.51 | 151,504 | -0.06(-0.19%) |
Mar 08, 2011 | 31.18 | 31.71 | 31.03 | 31.56 | 273,679 | +0.43(+1.39%) |
Mar 07, 2011 | 31.52 | 31.64 | 30.89 | 31.13 | 317,396 | -0.31(-0.99%) |
Mar 04, 2011 | 31.78 | 31.80 | 31.19 | 31.44 | 365,068 | -0.30(-0.94%) |
Mar 03, 2011 | 31.30 | 31.82 | 31.30 | 31.74 | 253,559 | +0.75(+2.43%) |
Mar 02, 2011 | 30.78 | 31.20 | 30.78 | 30.99 | 448,414 | +0.15(+0.48%) |