Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.34 | 32.54 | 32.14 | 32.26 | 361,418 | -0.02(-0.06%) |
May 23, 2011 | 32.12 | 32.30 | 32.01 | 32.28 | 282,992 | -0.12(-0.38%) |
May 20, 2011 | 32.32 | 32.42 | 32.18 | 32.40 | 449,445 | +0.10(+0.32%) |
May 19, 2011 | 31.93 | 32.30 | 31.93 | 32.30 | 451,509 | +0.31(+0.96%) |
May 18, 2011 | 31.50 | 32.01 | 31.50 | 31.99 | 574,869 | +0.47(+1.49%) |
May 17, 2011 | 31.89 | 31.89 | 31.34 | 31.53 | 825,395 | -0.35(-1.09%) |
May 16, 2011 | 32.10 | 32.24 | 31.85 | 31.87 | 394,361 | -0.14(-0.45%) |
May 13, 2011 | 32.24 | 32.46 | 32.01 | 32.01 | 403,017 | -0.22(-0.70%) |
May 12, 2011 | 32.59 | 32.59 | 32.03 | 32.24 | 370,630 | -0.22(-0.69%) |
May 11, 2011 | 32.79 | 32.81 | 32.32 | 32.46 | 464,990 | -0.31(-0.93%) |
May 10, 2011 | 32.87 | 32.97 | 32.69 | 32.77 | 315,408 | -0.04(-0.12%) |
May 09, 2011 | 32.83 | 33.01 | 32.67 | 32.81 | 424,347 | +0.02(+0.06%) |
May 06, 2011 | 32.65 | 32.89 | 32.59 | 32.79 | 409,332 | -0.12(-0.37%) |
May 05, 2011 | 33.05 | 33.05 | 32.63 | 32.91 | 767,093 | -0.22(-0.68%) |
May 04, 2011 | 33.46 | 33.50 | 32.77 | 33.14 | 589,152 | -0.27(-0.79%) |
May 03, 2011 | 33.79 | 33.81 | 33.34 | 33.40 | 438,005 | -0.33(-0.97%) |
May 02, 2011 | 33.78 | 33.81 | 33.71 | 33.73 | 265,302 | -0.35(-1.02%) |
Apr 29, 2011 | 34.03 | 34.24 | 34.03 | 34.07 | 259,310 | -0.04(-0.12%) |
Apr 28, 2011 | 33.77 | 34.11 | 33.77 | 34.11 | 461,693 | +0.08(+0.24%) |
Apr 27, 2011 | 34.05 | 34.07 | 33.87 | 34.03 | 555,031 | +0.04(+0.12%) |
Apr 26, 2011 | 33.99 | 33.99 | 33.89 | 33.99 | 323,558 | +0.12(+0.36%) |
Apr 25, 2011 | 33.78 | 33.89 | 33.75 | 33.87 | 265,958 | +0.10(+0.30%) |
Apr 21, 2011 | 33.56 | 33.77 | 33.56 | 33.77 | 378,318 | +0.14(+0.42%) |
Apr 20, 2011 | 33.65 | 33.71 | 33.54 | 33.63 | 551,684 | +0.14(+0.43%) |
Apr 19, 2011 | 33.44 | 33.50 | 33.36 | 33.48 | 201,609 | +0.04(+0.12%) |
Apr 18, 2011 | 33.38 | 33.44 | 33.24 | 33.44 | 241,279 | -0.04(-0.12%) |
Apr 15, 2011 | 33.38 | 33.48 | 33.37 | 33.48 | 268,285 | +0.10(+0.31%) |
Apr 14, 2011 | 33.16 | 33.42 | 33.16 | 33.38 | 215,895 | +0.06(+0.18%) |
Apr 13, 2011 | 33.36 | 33.44 | 33.26 | 33.32 | 197,275 | +0.02(+0.06%) |
Apr 12, 2011 | 33.42 | 33.42 | 32.95 | 33.30 | 284,116 | -0.14(-0.43%) |
Apr 11, 2011 | 33.58 | 33.58 | 33.34 | 33.44 | 173,709 | -0.08(-0.24%) |
Apr 08, 2011 | 33.67 | 33.67 | 33.40 | 33.52 | 176,974 | -0.06(-0.18%) |
Apr 07, 2011 | 33.56 | 33.61 | 33.47 | 33.58 | 719,526 | +0.06(+0.18%) |
Apr 06, 2011 | 33.58 | 33.65 | 33.46 | 33.52 | 151,806 | +0.02(+0.06%) |
Apr 05, 2011 | 33.52 | 33.55 | 33.44 | 33.50 | 230,374 | +0.00(+0.00%) |
Apr 04, 2011 | 33.56 | 33.56 | 33.46 | 33.50 | 244,231 | +0.04(+0.12%) |
Apr 01, 2011 | 33.46 | 33.52 | 33.38 | 33.46 | 192,374 | +0.10(+0.31%) |
Mar 31, 2011 | 33.28 | 33.40 | 33.24 | 33.36 | 256,455 | +0.10(+0.31%) |
Mar 30, 2011 | 33.22 | 33.28 | 33.17 | 33.26 | 422,534 | +0.18(+0.55%) |
Mar 29, 2011 | 33.22 | 33.22 | 33.03 | 33.07 | 243,100 | -0.12(-0.37%) |
Mar 28, 2011 | 33.36 | 33.40 | 33.14 | 33.20 | 291,851 | -0.08(-0.24%) |
Mar 25, 2011 | 33.24 | 33.32 | 33.14 | 33.28 | 215,902 | +0.06(+0.18%) |
Mar 24, 2011 | 33.05 | 33.22 | 33.03 | 33.22 | 225,259 | +0.24(+0.74%) |
Mar 23, 2011 | 33.16 | 33.28 | 32.91 | 32.97 | 419,611 | -0.16(-0.49%) |
Mar 22, 2011 | 33.10 | 33.14 | 32.97 | 33.14 | 203,498 | +0.12(+0.37%) |
Mar 21, 2011 | 32.89 | 33.01 | 32.87 | 33.01 | 425,531 | +0.35(+1.06%) |
Mar 18, 2011 | 32.85 | 32.99 | 32.65 | 32.67 | 311,709 | -0.06(-0.19%) |
Mar 17, 2011 | 32.65 | 32.77 | 32.52 | 32.73 | 283,429 | +0.27(+0.82%) |
Mar 16, 2011 | 32.32 | 32.59 | 32.16 | 32.46 | 292,371 | +0.18(+0.57%) |
Mar 15, 2011 | 32.28 | 32.65 | 32.24 | 32.28 | 362,440 | -0.37(-1.12%) |
Mar 14, 2011 | 32.73 | 32.75 | 32.48 | 32.65 | 174,491 | -0.06(-0.19%) |
Mar 11, 2011 | 32.69 | 32.73 | 32.46 | 32.71 | 247,333 | +0.02(+0.06%) |
Mar 10, 2011 | 33.03 | 33.14 | 32.52 | 32.69 | 502,973 | -0.35(-1.05%) |
Mar 09, 2011 | 33.40 | 33.40 | 32.99 | 33.03 | 372,206 | -0.32(-0.95%) |
Mar 08, 2011 | 33.54 | 33.54 | 33.24 | 33.35 | 722,809 | -0.11(-0.34%) |
Mar 07, 2011 | 33.65 | 33.67 | 33.36 | 33.46 | 501,315 | -0.08(-0.24%) |
Mar 04, 2011 | 33.69 | 33.69 | 33.50 | 33.54 | 234,470 | -0.10(-0.30%) |
Mar 03, 2011 | 33.77 | 33.79 | 33.56 | 33.65 | 416,067 | +0.10(+0.30%) |
Mar 02, 2011 | 33.63 | 33.69 | 33.46 | 33.54 | 241,009 | -0.02(-0.05%) |