Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.12 | 32.24 | 31.90 | 32.02 | 397,872 | +0.12(+0.37%) |
May 23, 2011 | 31.78 | 32.02 | 31.67 | 31.90 | 211,834 | -0.78(-2.37%) |
May 20, 2011 | 33.14 | 33.14 | 32.58 | 32.68 | 396,339 | -0.85(-2.54%) |
May 19, 2011 | 33.27 | 33.53 | 33.11 | 33.53 | 1,058,743 | +0.48(+1.45%) |
May 18, 2011 | 32.82 | 33.15 | 32.70 | 33.05 | 125,610 | +0.19(+0.56%) |
May 17, 2011 | 32.62 | 32.88 | 32.44 | 32.86 | 775,923 | +0.03(+0.10%) |
May 16, 2011 | 32.69 | 33.20 | 32.66 | 32.83 | 180,710 | -0.01(-0.03%) |
May 13, 2011 | 33.32 | 33.40 | 32.62 | 32.84 | 177,923 | -0.67(-2.01%) |
May 12, 2011 | 33.17 | 33.62 | 32.96 | 33.51 | 118,649 | +0.18(+0.53%) |
May 11, 2011 | 33.80 | 33.81 | 33.14 | 33.33 | 169,886 | -0.71(-2.08%) |
May 10, 2011 | 33.76 | 34.09 | 33.69 | 34.04 | 402,628 | +0.51(+1.51%) |
May 09, 2011 | 33.44 | 33.55 | 33.16 | 33.53 | 1,185,016 | +0.08(+0.25%) |
May 06, 2011 | 34.16 | 34.28 | 33.20 | 33.45 | 945,143 | -0.28(-0.82%) |
May 05, 2011 | 34.12 | 34.18 | 33.59 | 33.73 | 7,310,650 | -0.98(-2.83%) |
May 04, 2011 | 35.21 | 35.22 | 34.61 | 34.71 | 200,670 | -0.40(-1.14%) |
May 03, 2011 | 35.03 | 35.36 | 34.93 | 35.11 | 314,574 | -0.12(-0.33%) |
May 02, 2011 | 35.24 | 35.25 | 35.19 | 35.23 | 970,262 | -0.03(-0.07%) |
Apr 29, 2011 | 35.20 | 35.36 | 35.15 | 35.25 | 245,710 | +0.08(+0.22%) |
Apr 28, 2011 | 34.90 | 35.21 | 34.90 | 35.18 | 118,043 | +0.20(+0.58%) |
Apr 27, 2011 | 34.58 | 35.02 | 34.35 | 34.98 | 221,760 | +0.72(+2.12%) |
Apr 26, 2011 | 34.12 | 34.29 | 33.99 | 34.25 | 575,748 | +0.36(+1.07%) |
Apr 25, 2011 | 33.88 | 33.91 | 33.64 | 33.89 | 196,700 | +0.15(+0.45%) |
Apr 21, 2011 | 33.78 | 33.84 | 33.63 | 33.74 | 183,083 | +0.23(+0.68%) |
Apr 20, 2011 | 33.36 | 33.60 | 33.36 | 33.51 | 150,192 | +1.01(+3.11%) |
Apr 19, 2011 | 32.45 | 32.56 | 32.19 | 32.50 | 362,806 | +0.28(+0.86%) |
Apr 18, 2011 | 32.26 | 32.35 | 31.76 | 32.22 | 735,802 | -1.03(-3.09%) |
Apr 15, 2011 | 33.16 | 33.32 | 33.00 | 33.25 | 239,552 | -0.17(-0.50%) |
Apr 14, 2011 | 33.07 | 33.47 | 33.02 | 33.42 | 694,955 | +0.06(+0.18%) |
Apr 13, 2011 | 33.69 | 33.72 | 33.23 | 33.36 | 163,744 | +0.01(+0.03%) |
Apr 12, 2011 | 33.51 | 33.56 | 33.21 | 33.35 | 260,297 | -0.25(-0.75%) |
Apr 11, 2011 | 33.73 | 33.80 | 33.53 | 33.60 | 169,307 | -0.10(-0.30%) |
Apr 08, 2011 | 33.81 | 33.90 | 33.59 | 33.70 | 142,308 | +0.26(+0.78%) |
Apr 07, 2011 | 33.43 | 33.62 | 33.24 | 33.44 | 183,269 | -0.13(-0.40%) |
Apr 06, 2011 | 33.36 | 33.69 | 33.36 | 33.58 | 10,470,992 | +0.45(+1.35%) |
Apr 05, 2011 | 32.78 | 33.23 | 32.77 | 33.13 | 191,090 | -0.01(-0.03%) |
Apr 04, 2011 | 33.20 | 33.27 | 33.01 | 33.14 | 179,774 | +0.12(+0.36%) |
Apr 01, 2011 | 32.76 | 33.12 | 32.59 | 33.02 | 191,943 | +0.37(+1.14%) |
Mar 31, 2011 | 32.55 | 32.71 | 32.44 | 32.65 | 302,798 | -0.08(-0.23%) |
Mar 30, 2011 | 32.51 | 32.77 | 32.44 | 32.73 | 103,099 | +0.33(+1.01%) |
Mar 29, 2011 | 32.08 | 32.40 | 31.94 | 32.40 | 174,147 | +0.21(+0.65%) |
Mar 28, 2011 | 32.19 | 32.38 | 32.16 | 32.19 | 110,030 | +0.01(+0.03%) |
Mar 25, 2011 | 32.35 | 32.45 | 32.14 | 32.18 | 169,457 | -0.34(-1.04%) |
Mar 24, 2011 | 32.14 | 32.52 | 32.06 | 32.52 | 187,628 | +0.72(+2.25%) |
Mar 23, 2011 | 31.63 | 31.93 | 31.50 | 31.80 | 987,336 | -0.04(-0.13%) |
Mar 22, 2011 | 32.03 | 32.12 | 31.67 | 31.84 | 951,418 | -0.21(-0.66%) |
Mar 21, 2011 | 31.85 | 32.07 | 31.85 | 32.05 | 187,742 | +0.95(+3.06%) |
Mar 18, 2011 | 31.41 | 31.44 | 30.98 | 31.10 | 197,801 | +0.46(+1.49%) |
Mar 17, 2011 | 30.66 | 30.85 | 30.53 | 30.64 | 415,842 | +1.00(+3.38%) |
Mar 16, 2011 | 30.52 | 30.62 | 29.30 | 29.64 | 1,458,774 | -1.11(-3.62%) |
Mar 15, 2011 | 30.45 | 30.81 | 30.39 | 30.75 | 603,385 | -0.72(-2.30%) |
Mar 14, 2011 | 31.41 | 31.54 | 31.23 | 31.48 | 668,768 | -0.13(-0.40%) |
Mar 11, 2011 | 31.29 | 31.70 | 31.28 | 31.60 | 206,279 | +0.15(+0.48%) |
Mar 10, 2011 | 31.59 | 31.66 | 31.34 | 31.45 | 458,777 | -0.72(-2.25%) |
Mar 09, 2011 | 32.22 | 32.31 | 32.09 | 32.18 | 203,750 | -0.02(-0.05%) |
Mar 08, 2011 | 31.91 | 32.26 | 31.76 | 32.19 | 345,694 | +0.07(+0.21%) |
Mar 07, 2011 | 32.54 | 32.68 | 31.96 | 32.13 | 219,754 | -0.13(-0.39%) |
Mar 04, 2011 | 32.63 | 32.63 | 32.05 | 32.25 | 937,154 | -0.41(-1.26%) |
Mar 03, 2011 | 32.57 | 32.72 | 32.32 | 32.67 | 603,385 | +0.51(+1.57%) |
Mar 02, 2011 | 32.14 | 32.35 | 32.03 | 32.16 | 1,600,897 | +0.22(+0.69%) |