Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.97 | 31.33 | 30.62 | 30.62 | 298,942 | -0.21(-0.67%) |
May 23, 2011 | 30.72 | 31.14 | 30.42 | 30.83 | 320,580 | -0.57(-1.83%) |
May 20, 2011 | 31.77 | 31.77 | 31.06 | 31.40 | 405,976 | -0.55(-1.71%) |
May 19, 2011 | 32.51 | 32.70 | 31.58 | 31.95 | 265,022 | -0.25(-0.78%) |
May 18, 2011 | 31.53 | 32.53 | 31.37 | 32.20 | 350,013 | +0.76(+2.42%) |
May 17, 2011 | 31.79 | 32.11 | 31.35 | 31.44 | 260,454 | -0.62(-1.93%) |
May 16, 2011 | 32.24 | 32.88 | 32.00 | 32.06 | 255,683 | -0.53(-1.62%) |
May 13, 2011 | 33.72 | 33.72 | 32.46 | 32.59 | 285,369 | -0.73(-2.20%) |
May 12, 2011 | 33.58 | 33.71 | 32.97 | 33.32 | 666,363 | +0.78(+2.39%) |
May 11, 2011 | 32.99 | 32.99 | 32.31 | 32.54 | 290,446 | -0.46(-1.38%) |
May 10, 2011 | 32.93 | 33.10 | 32.62 | 33.00 | 190,950 | +0.30(+0.93%) |
May 09, 2011 | 32.10 | 33.00 | 31.87 | 32.69 | 179,339 | +0.54(+1.67%) |
May 06, 2011 | 32.48 | 32.68 | 31.90 | 32.16 | 234,437 | +0.32(+1.01%) |
May 05, 2011 | 31.24 | 32.43 | 30.95 | 31.83 | 409,804 | +0.32(+1.02%) |
May 04, 2011 | 32.00 | 32.26 | 31.26 | 31.51 | 364,506 | -0.50(-1.57%) |
May 03, 2011 | 32.79 | 32.95 | 31.87 | 32.01 | 235,931 | -0.82(-2.48%) |
May 02, 2011 | 32.92 | 32.92 | 32.78 | 32.83 | 348,158 | -1.11(-3.27%) |
Apr 29, 2011 | 34.01 | 34.13 | 33.50 | 33.94 | 304,172 | -0.03(-0.08%) |
Apr 28, 2011 | 34.27 | 34.29 | 33.83 | 33.97 | 285,705 | -0.35(-1.02%) |
Apr 27, 2011 | 33.99 | 34.48 | 33.59 | 34.32 | 491,471 | +0.47(+1.38%) |
Apr 26, 2011 | 32.97 | 33.97 | 32.97 | 33.85 | 579,835 | +1.07(+3.28%) |
Apr 25, 2011 | 32.76 | 32.80 | 32.31 | 32.77 | 361,565 | +0.04(+0.14%) |
Apr 21, 2011 | 32.60 | 32.77 | 32.34 | 32.73 | 262,244 | +0.45(+1.39%) |
Apr 20, 2011 | 32.06 | 32.34 | 31.88 | 32.28 | 295,475 | +0.73(+2.30%) |
Apr 19, 2011 | 31.78 | 31.92 | 31.23 | 31.56 | 260,181 | -0.11(-0.34%) |
Apr 18, 2011 | 31.63 | 31.77 | 31.17 | 31.66 | 297,034 | -0.55(-1.70%) |
Apr 15, 2011 | 32.21 | 32.62 | 30.85 | 32.21 | 554,524 | -0.07(-0.22%) |
Apr 14, 2011 | 32.26 | 32.46 | 32.06 | 32.28 | 462,798 | -0.25(-0.77%) |
Apr 13, 2011 | 33.05 | 33.05 | 32.25 | 32.53 | 403,769 | -0.20(-0.60%) |
Apr 12, 2011 | 33.59 | 33.80 | 32.69 | 32.73 | 446,289 | -1.05(-3.10%) |
Apr 11, 2011 | 34.68 | 34.91 | 33.72 | 33.78 | 421,352 | -0.80(-2.31%) |
Apr 08, 2011 | 35.69 | 35.87 | 34.24 | 34.58 | 280,905 | -0.76(-2.15%) |
Apr 07, 2011 | 35.47 | 35.73 | 35.25 | 35.34 | 581,670 | -0.13(-0.38%) |
Apr 06, 2011 | 35.26 | 36.12 | 34.85 | 35.47 | 688,405 | +0.54(+1.54%) |
Apr 05, 2011 | 34.56 | 35.25 | 34.24 | 34.93 | 385,679 | +0.32(+0.93%) |
Apr 04, 2011 | 35.78 | 35.83 | 34.41 | 34.61 | 504,821 | -1.23(-3.42%) |
Apr 01, 2011 | 35.83 | 35.97 | 35.40 | 35.84 | 403,828 | +0.23(+0.65%) |
Mar 31, 2011 | 35.34 | 35.74 | 35.26 | 35.61 | 356,664 | +0.30(+0.84%) |
Mar 30, 2011 | 35.31 | 35.31 | 35.31 | 35.31 | 335,673 | +1.02(+2.98%) |
Mar 29, 2011 | 33.35 | 34.43 | 33.17 | 34.29 | 280,670 | +1.03(+3.10%) |
Mar 28, 2011 | 33.94 | 34.02 | 33.20 | 33.26 | 146,930 | -0.48(-1.43%) |
Mar 25, 2011 | 33.29 | 34.28 | 33.18 | 33.74 | 272,815 | +0.71(+2.14%) |
Mar 24, 2011 | 33.09 | 33.10 | 32.65 | 33.03 | 177,779 | +0.23(+0.71%) |
Mar 23, 2011 | 32.75 | 33.02 | 32.25 | 32.80 | 191,622 | +0.04(+0.11%) |
Mar 22, 2011 | 33.14 | 33.18 | 32.61 | 32.77 | 179,881 | -0.29(-0.87%) |
Mar 21, 2011 | 33.03 | 33.05 | 32.76 | 33.05 | 233,270 | +1.29(+4.06%) |
Mar 18, 2011 | 31.91 | 32.23 | 31.57 | 31.76 | 458,652 | +0.33(+1.05%) |
Mar 17, 2011 | 31.40 | 31.75 | 31.25 | 31.43 | 356,914 | +0.69(+2.24%) |
Mar 16, 2011 | 30.90 | 31.47 | 30.54 | 30.74 | 291,291 | -0.21(-0.69%) |
Mar 15, 2011 | 30.59 | 31.23 | 30.51 | 30.96 | 206,086 | -0.30(-0.97%) |
Mar 14, 2011 | 31.43 | 31.80 | 31.02 | 31.26 | 170,547 | -0.53(-1.66%) |
Mar 11, 2011 | 31.60 | 31.99 | 31.23 | 31.79 | 196,157 | -0.04(-0.11%) |
Mar 10, 2011 | 32.20 | 32.48 | 31.79 | 31.83 | 625,335 | -0.90(-2.76%) |
Mar 09, 2011 | 32.20 | 33.05 | 32.17 | 32.73 | 356,133 | +0.38(+1.16%) |
Mar 08, 2011 | 31.86 | 32.44 | 31.45 | 32.35 | 232,648 | +0.55(+1.72%) |
Mar 07, 2011 | 32.29 | 32.32 | 31.48 | 31.81 | 266,159 | -0.31(-0.98%) |
Mar 04, 2011 | 32.12 | 32.34 | 31.66 | 32.12 | 287,455 | +0.04(+0.11%) |
Mar 03, 2011 | 31.23 | 32.25 | 31.23 | 32.09 | 239,148 | +1.11(+3.59%) |
Mar 02, 2011 | 30.80 | 31.12 | 30.54 | 30.97 | 169,445 | +0.14(+0.46%) |