Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.49 | 31.56 | 31.37 | 31.45 | 298,957 | -0.04(-0.11%) |
May 23, 2011 | 31.34 | 31.65 | 31.34 | 31.49 | 243,787 | -0.29(-0.91%) |
May 20, 2011 | 32.00 | 32.06 | 31.76 | 31.78 | 287,213 | -0.49(-1.51%) |
May 19, 2011 | 32.12 | 32.29 | 31.98 | 32.26 | 623,223 | -0.15(-0.46%) |
May 18, 2011 | 32.32 | 32.52 | 32.24 | 32.41 | 224,896 | -0.01(-0.04%) |
May 17, 2011 | 32.27 | 32.46 | 32.08 | 32.43 | 436,968 | -0.12(-0.37%) |
May 16, 2011 | 32.46 | 32.84 | 32.46 | 32.55 | 281,484 | -0.09(-0.28%) |
May 13, 2011 | 32.73 | 33.04 | 32.60 | 32.64 | 349,525 | -0.09(-0.28%) |
May 12, 2011 | 32.56 | 32.82 | 32.43 | 32.73 | 376,945 | -0.01(-0.02%) |
May 11, 2011 | 32.82 | 32.93 | 32.52 | 32.74 | 486,139 | -0.71(-2.12%) |
May 10, 2011 | 33.38 | 33.55 | 33.34 | 33.45 | 260,032 | +0.04(+0.11%) |
May 09, 2011 | 33.36 | 33.44 | 33.09 | 33.41 | 287,241 | +0.06(+0.19%) |
May 06, 2011 | 33.50 | 33.66 | 33.14 | 33.35 | 335,450 | +0.08(+0.23%) |
May 05, 2011 | 33.45 | 33.56 | 33.13 | 33.27 | 374,550 | -0.29(-0.86%) |
May 04, 2011 | 33.55 | 33.74 | 33.39 | 33.56 | 319,046 | +0.03(+0.08%) |
May 03, 2011 | 33.78 | 33.82 | 33.33 | 33.53 | 435,674 | -0.29(-0.86%) |
May 02, 2011 | 33.74 | 33.84 | 33.72 | 33.82 | 710,798 | +0.45(+1.34%) |
Apr 29, 2011 | 33.18 | 33.43 | 33.00 | 33.38 | 829,582 | +0.41(+1.24%) |
Apr 28, 2011 | 32.87 | 33.23 | 32.81 | 32.97 | 896,250 | +0.60(+1.86%) |
Apr 27, 2011 | 32.15 | 32.39 | 31.72 | 32.36 | 1,243,323 | +1.77(+5.78%) |
Apr 26, 2011 | 30.15 | 30.78 | 30.09 | 30.59 | 1,577,153 | +0.39(+1.29%) |
Apr 25, 2011 | 30.41 | 30.41 | 30.10 | 30.21 | 1,185,102 | -0.36(-1.18%) |
Apr 21, 2011 | 30.79 | 30.89 | 30.50 | 30.57 | 963,777 | -0.28(-0.92%) |
Apr 20, 2011 | 30.84 | 30.91 | 30.76 | 30.85 | 362,331 | +0.16(+0.53%) |
Apr 19, 2011 | 30.67 | 30.76 | 30.51 | 30.69 | 346,438 | -0.01(-0.02%) |
Apr 18, 2011 | 30.49 | 30.74 | 30.16 | 30.69 | 807,046 | -0.38(-1.23%) |
Apr 15, 2011 | 31.17 | 31.27 | 31.01 | 31.08 | 743,180 | -0.03(-0.09%) |
Apr 14, 2011 | 31.08 | 31.20 | 30.96 | 31.10 | 828,655 | +0.55(+1.81%) |
Apr 13, 2011 | 30.68 | 30.70 | 30.40 | 30.55 | 741,969 | +0.42(+1.39%) |
Apr 12, 2011 | 29.99 | 30.24 | 29.99 | 30.14 | 862,318 | +0.26(+0.88%) |
Apr 11, 2011 | 30.13 | 30.14 | 29.82 | 29.87 | 435,851 | -0.29(-0.96%) |
Apr 08, 2011 | 30.44 | 30.44 | 30.08 | 30.16 | 535,068 | +0.04(+0.14%) |
Apr 07, 2011 | 30.34 | 30.40 | 29.85 | 30.12 | 552,118 | -0.16(-0.54%) |
Apr 06, 2011 | 30.39 | 30.41 | 30.25 | 30.28 | 478,526 | +0.08(+0.28%) |
Apr 05, 2011 | 30.09 | 30.45 | 30.09 | 30.20 | 760,479 | -0.59(-1.93%) |
Apr 04, 2011 | 30.89 | 30.93 | 30.73 | 30.79 | 732,694 | -0.26(-0.84%) |
Apr 01, 2011 | 30.94 | 31.13 | 30.76 | 31.05 | 634,829 | +0.38(+1.25%) |
Mar 31, 2011 | 30.86 | 30.90 | 30.64 | 30.67 | 544,839 | -0.59(-1.88%) |
Mar 30, 2011 | 31.22 | 31.34 | 31.07 | 31.26 | 558,106 | +0.36(+1.17%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.52 | 30.90 | 1,110,715 | +0.23(+0.76%) |
Mar 28, 2011 | 30.89 | 30.99 | 30.65 | 30.67 | 906,870 | -0.07(-0.23%) |
Mar 25, 2011 | 30.85 | 30.98 | 30.69 | 30.74 | 1,423,875 | -1.32(-4.11%) |
Mar 24, 2011 | 31.66 | 32.17 | 31.61 | 32.05 | 592,431 | -0.59(-1.82%) |
Mar 23, 2011 | 32.62 | 32.82 | 32.22 | 32.65 | 619,832 | +0.76(+2.37%) |
Mar 22, 2011 | 31.98 | 32.07 | 31.67 | 31.89 | 1,771,936 | -0.42(-1.29%) |
Mar 21, 2011 | 32.28 | 32.39 | 32.22 | 32.31 | 1,115,447 | +0.52(+1.65%) |
Mar 18, 2011 | 30.81 | 31.83 | 30.72 | 31.78 | 1,656,180 | +0.76(+2.44%) |
Mar 17, 2011 | 30.90 | 31.28 | 30.79 | 31.03 | 1,386,107 | +0.82(+2.72%) |
Mar 16, 2011 | 31.13 | 31.31 | 29.92 | 30.21 | 3,237,814 | -2.15(-6.65%) |
Mar 15, 2011 | 31.64 | 32.51 | 30.86 | 32.36 | 2,287,744 | +1.50(+4.86%) |
Mar 14, 2011 | 30.25 | 31.56 | 30.16 | 30.86 | 1,254,048 | -1.35(-4.20%) |
Mar 11, 2011 | 32.17 | 32.44 | 32.05 | 32.21 | 880,215 | -0.36(-1.11%) |
Mar 10, 2011 | 32.62 | 32.78 | 32.53 | 32.57 | 810,145 | -0.23(-0.71%) |
Mar 09, 2011 | 32.67 | 32.81 | 32.44 | 32.80 | 806,678 | -0.28(-0.83%) |
Mar 08, 2011 | 32.88 | 33.19 | 32.77 | 33.08 | 225,365 | +0.18(+0.54%) |
Mar 07, 2011 | 33.32 | 33.51 | 32.80 | 32.90 | 342,200 | -0.74(-2.19%) |
Mar 04, 2011 | 33.72 | 33.78 | 33.35 | 33.64 | 505,349 | -0.08(-0.23%) |
Mar 03, 2011 | 33.52 | 33.75 | 33.46 | 33.72 | 543,730 | -0.04(-0.13%) |
Mar 02, 2011 | 33.78 | 33.94 | 33.71 | 33.76 | 155,086 | +0.01(+0.04%) |