Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.26 | 31.31 | 30.49 | 30.54 | 1,447,844 | -0.60(-1.93%) |
May 23, 2011 | 31.46 | 31.59 | 31.13 | 31.14 | 1,218,629 | -0.80(-2.51%) |
May 20, 2011 | 32.24 | 32.35 | 31.86 | 31.94 | 708,125 | -0.36(-1.11%) |
May 19, 2011 | 32.16 | 32.52 | 31.90 | 32.30 | 971,445 | +0.50(+1.56%) |
May 18, 2011 | 31.39 | 31.87 | 31.28 | 31.80 | 976,474 | +0.40(+1.28%) |
May 17, 2011 | 31.13 | 31.44 | 31.12 | 31.40 | 1,318,927 | +0.04(+0.14%) |
May 16, 2011 | 31.31 | 31.49 | 31.17 | 31.36 | 1,557,460 | -0.08(-0.25%) |
May 13, 2011 | 31.74 | 31.75 | 31.13 | 31.44 | 1,594,582 | -0.23(-0.74%) |
May 12, 2011 | 30.86 | 31.74 | 30.81 | 31.67 | 1,116,250 | +0.72(+2.33%) |
May 11, 2011 | 30.85 | 31.11 | 30.50 | 30.95 | 1,151,321 | +0.02(+0.06%) |
May 10, 2011 | 30.34 | 30.97 | 30.29 | 30.93 | 803,785 | +0.64(+2.10%) |
May 09, 2011 | 30.16 | 30.46 | 30.05 | 30.30 | 319,642 | +0.15(+0.49%) |
May 06, 2011 | 30.29 | 30.60 | 29.99 | 30.15 | 599,743 | +0.23(+0.79%) |
May 05, 2011 | 29.84 | 30.30 | 29.62 | 29.91 | 1,053,569 | -0.10(-0.35%) |
May 04, 2011 | 30.61 | 30.68 | 29.96 | 30.02 | 957,239 | -0.64(-2.10%) |
May 03, 2011 | 30.59 | 30.84 | 30.47 | 30.66 | 857,624 | -0.03(-0.09%) |
May 02, 2011 | 30.70 | 30.86 | 30.49 | 30.69 | 1,116,116 | +0.03(+0.09%) |
Apr 29, 2011 | 30.16 | 30.97 | 29.49 | 30.66 | 2,823,630 | +0.08(+0.26%) |
Apr 28, 2011 | 30.75 | 30.96 | 30.53 | 30.58 | 1,079,561 | -0.26(-0.85%) |
Apr 27, 2011 | 30.38 | 30.86 | 30.18 | 30.84 | 1,194,734 | +0.50(+1.66%) |
Apr 26, 2011 | 29.96 | 30.36 | 29.91 | 30.34 | 888,334 | +0.57(+1.93%) |
Apr 25, 2011 | 29.86 | 29.89 | 29.67 | 29.76 | 426,067 | +0.00(+0.00%) |
Apr 21, 2011 | 29.74 | 29.90 | 29.48 | 29.76 | 493,515 | +0.03(+0.12%) |
Apr 20, 2011 | 29.30 | 29.87 | 29.30 | 29.73 | 644,472 | +0.86(+2.99%) |
Apr 19, 2011 | 28.71 | 28.89 | 28.66 | 28.87 | 978,814 | +0.07(+0.23%) |
Apr 18, 2011 | 28.83 | 28.91 | 28.58 | 28.80 | 731,127 | -0.38(-1.30%) |
Apr 15, 2011 | 28.83 | 29.24 | 28.70 | 29.18 | 755,696 | +0.34(+1.18%) |
Apr 14, 2011 | 28.76 | 29.10 | 28.62 | 28.84 | 968,893 | -0.19(-0.66%) |
Apr 13, 2011 | 29.16 | 29.40 | 28.82 | 29.03 | 1,166,044 | +0.10(+0.33%) |
Apr 12, 2011 | 29.07 | 29.29 | 28.66 | 28.94 | 1,245,299 | -0.27(-0.92%) |
Apr 11, 2011 | 29.40 | 29.63 | 28.95 | 29.21 | 959,602 | -0.11(-0.39%) |
Apr 08, 2011 | 29.68 | 29.71 | 29.03 | 29.32 | 770,015 | -0.17(-0.56%) |
Apr 07, 2011 | 29.76 | 30.08 | 29.36 | 29.49 | 999,412 | -0.37(-1.25%) |
Apr 06, 2011 | 29.98 | 30.30 | 29.69 | 29.86 | 651,235 | +0.10(+0.35%) |
Apr 05, 2011 | 29.69 | 29.96 | 29.56 | 29.76 | 971,636 | +0.04(+0.15%) |
Apr 04, 2011 | 30.43 | 30.46 | 29.54 | 29.71 | 1,132,896 | -0.70(-2.29%) |
Apr 01, 2011 | 30.23 | 30.74 | 30.14 | 30.41 | 1,477,389 | +0.28(+0.92%) |
Mar 31, 2011 | 29.96 | 30.16 | 29.83 | 30.13 | 944,422 | +0.14(+0.46%) |
Mar 30, 2011 | 29.96 | 30.01 | 29.55 | 29.99 | 1,164,125 | +0.30(+1.00%) |
Mar 29, 2011 | 29.42 | 29.69 | 29.13 | 29.69 | 820,171 | +0.30(+1.04%) |
Mar 28, 2011 | 29.67 | 29.70 | 29.34 | 29.39 | 815,274 | -0.16(-0.53%) |
Mar 25, 2011 | 29.42 | 29.71 | 29.29 | 29.55 | 1,421,512 | +0.20(+0.68%) |
Mar 24, 2011 | 29.12 | 29.35 | 28.63 | 29.35 | 953,982 | +0.43(+1.49%) |
Mar 23, 2011 | 29.21 | 29.37 | 28.71 | 28.92 | 699,393 | -0.27(-0.94%) |
Mar 22, 2011 | 28.72 | 29.45 | 28.65 | 29.19 | 1,409,465 | +0.41(+1.42%) |
Mar 21, 2011 | 28.66 | 28.79 | 28.07 | 28.78 | 807,466 | +0.93(+3.34%) |
Mar 18, 2011 | 28.01 | 28.35 | 27.82 | 27.85 | 1,900,217 | +0.13(+0.46%) |
Mar 17, 2011 | 27.62 | 27.97 | 27.55 | 27.72 | 1,712,698 | +0.57(+2.10%) |
Mar 16, 2011 | 27.40 | 27.48 | 26.87 | 27.15 | 1,916,760 | -0.42(-1.52%) |
Mar 15, 2011 | 27.14 | 27.74 | 27.06 | 27.57 | 1,451,698 | -0.37(-1.34%) |
Mar 14, 2011 | 27.61 | 28.01 | 27.60 | 27.94 | 822,591 | +0.14(+0.50%) |
Mar 11, 2011 | 27.69 | 27.96 | 27.56 | 27.81 | 1,102,242 | +0.04(+0.16%) |
Mar 10, 2011 | 27.58 | 27.76 | 27.26 | 27.76 | 1,367,851 | -0.10(-0.38%) |
Mar 09, 2011 | 28.12 | 28.12 | 27.67 | 27.87 | 751,059 | -0.28(-0.99%) |
Mar 08, 2011 | 28.02 | 28.41 | 27.76 | 28.15 | 929,712 | +0.14(+0.50%) |
Mar 07, 2011 | 28.21 | 28.48 | 27.71 | 28.01 | 969,883 | -0.02(-0.06%) |
Mar 04, 2011 | 28.38 | 28.52 | 27.75 | 28.02 | 1,417,415 | -0.47(-1.65%) |
Mar 03, 2011 | 27.96 | 28.50 | 27.90 | 28.49 | 1,156,646 | +0.77(+2.76%) |
Mar 02, 2011 | 27.57 | 27.81 | 27.37 | 27.73 | 1,269,077 | +0.23(+0.82%) |