Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.76 | 30.81 | 30.36 | 30.43 | 230,599 | -0.24(-0.78%) |
May 23, 2011 | 30.85 | 30.95 | 30.67 | 30.67 | 216,537 | -0.59(-1.89%) |
May 20, 2011 | 31.24 | 31.42 | 31.10 | 31.26 | 232,122 | -0.10(-0.33%) |
May 19, 2011 | 31.46 | 31.62 | 31.08 | 31.36 | 206,764 | +0.06(+0.18%) |
May 18, 2011 | 31.07 | 31.34 | 30.98 | 31.30 | 228,170 | +0.29(+0.92%) |
May 17, 2011 | 31.04 | 31.24 | 30.84 | 31.02 | 335,139 | -0.19(-0.61%) |
May 16, 2011 | 31.93 | 31.93 | 31.12 | 31.21 | 396,527 | -0.88(-2.75%) |
May 13, 2011 | 31.24 | 32.32 | 30.71 | 32.09 | 1,124,701 | +0.90(+2.88%) |
May 12, 2011 | 30.99 | 31.23 | 30.87 | 31.19 | 264,526 | +0.04(+0.13%) |
May 11, 2011 | 31.58 | 31.66 | 31.04 | 31.15 | 201,076 | -0.49(-1.54%) |
May 10, 2011 | 31.19 | 31.65 | 31.17 | 31.64 | 196,899 | +0.52(+1.66%) |
May 09, 2011 | 30.87 | 31.17 | 30.77 | 31.12 | 212,966 | +0.26(+0.85%) |
May 06, 2011 | 31.07 | 31.27 | 30.68 | 30.86 | 160,777 | +0.06(+0.21%) |
May 05, 2011 | 31.07 | 31.38 | 30.60 | 30.80 | 196,306 | -0.39(-1.25%) |
May 04, 2011 | 31.48 | 31.48 | 31.18 | 31.19 | 150,449 | -0.26(-0.84%) |
May 03, 2011 | 31.47 | 31.72 | 31.36 | 31.45 | 153,980 | -0.08(-0.25%) |
May 02, 2011 | 31.58 | 31.60 | 31.46 | 31.53 | 155,268 | -0.14(-0.45%) |
Apr 29, 2011 | 31.73 | 31.77 | 31.54 | 31.67 | 207,814 | +0.02(+0.05%) |
Apr 28, 2011 | 31.32 | 31.69 | 31.32 | 31.66 | 103,225 | +0.25(+0.81%) |
Apr 27, 2011 | 31.11 | 31.46 | 31.11 | 31.40 | 167,585 | +0.27(+0.87%) |
Apr 26, 2011 | 30.80 | 31.19 | 30.80 | 31.13 | 112,296 | +0.37(+1.22%) |
Apr 25, 2011 | 30.83 | 30.86 | 30.61 | 30.76 | 105,927 | -0.03(-0.10%) |
Apr 21, 2011 | 30.91 | 30.95 | 30.60 | 30.79 | 113,718 | +0.00(+0.00%) |
Apr 20, 2011 | 30.45 | 30.79 | 30.39 | 30.79 | 193,706 | +0.71(+2.36%) |
Apr 19, 2011 | 30.29 | 30.34 | 29.96 | 30.08 | 179,280 | -0.18(-0.58%) |
Apr 18, 2011 | 30.21 | 30.40 | 29.96 | 30.25 | 216,329 | -0.37(-1.22%) |
Apr 15, 2011 | 30.08 | 30.64 | 30.08 | 30.63 | 260,549 | +0.45(+1.50%) |
Apr 14, 2011 | 29.67 | 30.22 | 29.44 | 30.17 | 161,205 | +0.27(+0.91%) |
Apr 13, 2011 | 30.02 | 30.10 | 29.78 | 29.90 | 249,436 | -0.03(-0.11%) |
Apr 12, 2011 | 30.33 | 30.53 | 29.92 | 29.93 | 238,767 | -0.60(-1.96%) |
Apr 11, 2011 | 30.90 | 31.11 | 30.48 | 30.53 | 153,042 | -0.43(-1.39%) |
Apr 08, 2011 | 31.27 | 31.28 | 30.85 | 30.96 | 188,292 | -0.13(-0.41%) |
Apr 07, 2011 | 31.61 | 31.66 | 31.05 | 31.09 | 285,274 | -0.51(-1.61%) |
Apr 06, 2011 | 31.42 | 31.74 | 31.42 | 31.60 | 147,523 | +0.21(+0.69%) |
Apr 05, 2011 | 31.40 | 31.63 | 31.26 | 31.38 | 97,746 | -0.10(-0.33%) |
Apr 04, 2011 | 31.32 | 31.53 | 31.30 | 31.49 | 162,688 | +0.19(+0.61%) |
Apr 01, 2011 | 31.14 | 31.35 | 31.12 | 31.30 | 136,489 | +0.26(+0.85%) |
Mar 31, 2011 | 30.90 | 31.06 | 30.77 | 31.03 | 249,401 | +0.11(+0.36%) |
Mar 30, 2011 | 30.73 | 30.99 | 30.71 | 30.92 | 174,108 | +0.31(+1.01%) |
Mar 29, 2011 | 30.38 | 30.73 | 30.36 | 30.61 | 126,260 | +0.18(+0.58%) |
Mar 28, 2011 | 30.58 | 30.82 | 30.43 | 30.44 | 162,029 | -0.13(-0.42%) |
Mar 25, 2011 | 30.53 | 30.95 | 30.49 | 30.56 | 181,754 | +0.12(+0.39%) |
Mar 24, 2011 | 30.55 | 30.63 | 30.33 | 30.44 | 191,381 | -0.01(-0.03%) |
Mar 23, 2011 | 30.56 | 30.73 | 30.20 | 30.45 | 174,849 | -0.21(-0.68%) |
Mar 22, 2011 | 30.83 | 30.93 | 30.62 | 30.66 | 206,733 | -0.08(-0.26%) |
Mar 21, 2011 | 30.78 | 30.82 | 30.63 | 30.74 | 165,603 | +0.64(+2.14%) |
Mar 18, 2011 | 29.84 | 30.43 | 29.84 | 30.09 | 285,622 | +0.35(+1.18%) |
Mar 17, 2011 | 29.93 | 29.96 | 29.60 | 29.74 | 180,224 | +0.16(+0.54%) |
Mar 16, 2011 | 29.70 | 29.90 | 29.47 | 29.58 | 262,274 | -0.24(-0.80%) |
Mar 15, 2011 | 29.90 | 30.08 | 29.81 | 29.82 | 266,396 | -0.53(-1.76%) |
Mar 14, 2011 | 30.17 | 30.45 | 30.09 | 30.36 | 143,829 | -0.06(-0.18%) |
Mar 11, 2011 | 30.17 | 30.55 | 30.06 | 30.41 | 185,620 | +0.05(+0.16%) |
Mar 10, 2011 | 31.14 | 31.17 | 30.30 | 30.36 | 312,767 | -1.08(-3.42%) |
Mar 09, 2011 | 31.62 | 31.66 | 31.26 | 31.44 | 199,637 | -0.16(-0.50%) |
Mar 08, 2011 | 31.13 | 31.74 | 31.11 | 31.60 | 210,448 | +0.50(+1.61%) |
Mar 07, 2011 | 31.13 | 31.41 | 30.88 | 31.10 | 271,768 | -0.17(-0.53%) |
Mar 04, 2011 | 31.42 | 31.42 | 30.98 | 31.26 | 130,656 | -0.11(-0.36%) |
Mar 03, 2011 | 31.11 | 31.48 | 31.11 | 31.38 | 204,303 | +0.37(+1.18%) |
Mar 02, 2011 | 30.83 | 31.06 | 30.78 | 31.01 | 275,015 | +0.18(+0.59%) |