Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.32 | 31.37 | 30.99 | 31.05 | 158,776 | -0.21(-0.68%) |
May 23, 2011 | 31.30 | 31.37 | 31.08 | 31.26 | 190,640 | -0.51(-1.60%) |
May 20, 2011 | 31.99 | 31.99 | 31.64 | 31.77 | 92,213 | -0.25(-0.79%) |
May 19, 2011 | 32.00 | 32.21 | 31.90 | 32.02 | 130,509 | +0.16(+0.51%) |
May 18, 2011 | 31.49 | 31.90 | 31.38 | 31.86 | 236,526 | +0.40(+1.27%) |
May 17, 2011 | 31.67 | 31.69 | 31.31 | 31.46 | 160,951 | -0.38(-1.20%) |
May 16, 2011 | 31.87 | 32.13 | 31.81 | 31.84 | 115,994 | -0.17(-0.53%) |
May 13, 2011 | 32.37 | 32.49 | 31.94 | 32.01 | 91,623 | -0.36(-1.11%) |
May 12, 2011 | 32.18 | 32.46 | 31.99 | 32.37 | 131,485 | +0.05(+0.17%) |
May 11, 2011 | 32.58 | 32.62 | 32.17 | 32.32 | 152,133 | -0.34(-1.05%) |
May 10, 2011 | 32.51 | 32.72 | 32.50 | 32.66 | 108,382 | +0.30(+0.92%) |
May 09, 2011 | 32.19 | 32.45 | 32.13 | 32.36 | 91,686 | +0.18(+0.57%) |
May 06, 2011 | 32.37 | 32.55 | 32.07 | 32.18 | 116,150 | +0.20(+0.63%) |
May 05, 2011 | 31.91 | 32.33 | 31.82 | 31.98 | 131,636 | -0.17(-0.52%) |
May 04, 2011 | 32.60 | 32.60 | 32.03 | 32.14 | 117,227 | -0.45(-1.37%) |
May 03, 2011 | 32.69 | 32.77 | 32.42 | 32.59 | 84,613 | -0.18(-0.56%) |
May 02, 2011 | 32.76 | 32.78 | 32.72 | 32.77 | 96,054 | -0.02(-0.05%) |
Apr 29, 2011 | 32.74 | 32.90 | 32.74 | 32.79 | 78,608 | +0.09(+0.27%) |
Apr 28, 2011 | 32.58 | 32.77 | 32.56 | 32.70 | 77,145 | +0.08(+0.25%) |
Apr 27, 2011 | 32.55 | 32.68 | 32.29 | 32.62 | 175,488 | +0.17(+0.53%) |
Apr 26, 2011 | 32.08 | 32.56 | 32.08 | 32.45 | 190,220 | +0.51(+1.59%) |
Apr 25, 2011 | 32.02 | 32.05 | 31.84 | 31.94 | 100,293 | -0.09(-0.28%) |
Apr 21, 2011 | 32.09 | 32.11 | 31.91 | 32.03 | 109,531 | +0.11(+0.34%) |
Apr 20, 2011 | 31.90 | 32.04 | 31.82 | 31.92 | 196,745 | +0.51(+1.62%) |
Apr 19, 2011 | 31.21 | 31.44 | 31.21 | 31.42 | 105,893 | +0.24(+0.76%) |
Apr 18, 2011 | 31.24 | 31.34 | 30.87 | 31.18 | 323,871 | -0.44(-1.39%) |
Apr 15, 2011 | 31.54 | 31.72 | 31.46 | 31.62 | 146,686 | +0.15(+0.47%) |
Apr 14, 2011 | 31.27 | 31.50 | 31.07 | 31.47 | 218,414 | +0.00(+0.01%) |
Apr 13, 2011 | 31.65 | 31.73 | 31.31 | 31.47 | 174,436 | +0.01(+0.04%) |
Apr 12, 2011 | 31.53 | 31.63 | 31.34 | 31.45 | 156,334 | -0.29(-0.91%) |
Apr 11, 2011 | 31.89 | 31.96 | 31.62 | 31.74 | 142,618 | -0.07(-0.23%) |
Apr 08, 2011 | 32.28 | 32.28 | 31.65 | 31.81 | 187,742 | -0.27(-0.85%) |
Apr 07, 2011 | 32.23 | 32.31 | 31.95 | 32.09 | 272,558 | -0.14(-0.43%) |
Apr 06, 2011 | 32.40 | 32.44 | 32.08 | 32.23 | 171,920 | +0.04(+0.13%) |
Apr 05, 2011 | 32.23 | 32.40 | 32.13 | 32.18 | 99,216 | -0.09(-0.26%) |
Apr 04, 2011 | 32.38 | 32.38 | 32.16 | 32.27 | 175,921 | +0.06(+0.20%) |
Apr 01, 2011 | 32.21 | 32.37 | 32.12 | 32.21 | 165,199 | +0.26(+0.80%) |
Mar 31, 2011 | 31.82 | 32.00 | 31.81 | 31.95 | 557,336 | +0.13(+0.41%) |
Mar 30, 2011 | 31.84 | 31.91 | 31.71 | 31.82 | 137,897 | +0.19(+0.60%) |
Mar 29, 2011 | 31.43 | 31.65 | 31.22 | 31.63 | 182,980 | +0.23(+0.74%) |
Mar 28, 2011 | 31.63 | 31.71 | 31.38 | 31.40 | 203,201 | -0.06(-0.20%) |
Mar 25, 2011 | 31.46 | 31.65 | 31.35 | 31.46 | 195,553 | +0.10(+0.33%) |
Mar 24, 2011 | 31.30 | 31.41 | 31.01 | 31.36 | 138,836 | +0.31(+1.00%) |
Mar 23, 2011 | 30.95 | 31.14 | 30.72 | 31.05 | 273,709 | +0.09(+0.29%) |
Mar 22, 2011 | 31.22 | 31.24 | 30.91 | 30.96 | 280,494 | -0.22(-0.72%) |
Mar 21, 2011 | 31.23 | 31.24 | 31.11 | 31.18 | 283,236 | +0.63(+2.06%) |
Mar 18, 2011 | 30.86 | 30.86 | 30.46 | 30.55 | 540,133 | +0.25(+0.83%) |
Mar 17, 2011 | 30.34 | 30.62 | 30.20 | 30.30 | 534,204 | +0.38(+1.28%) |
Mar 16, 2011 | 30.27 | 30.46 | 29.70 | 29.92 | 399,344 | -0.55(-1.80%) |
Mar 15, 2011 | 30.25 | 30.65 | 30.20 | 30.47 | 568,220 | -0.29(-0.95%) |
Mar 14, 2011 | 30.82 | 30.92 | 30.44 | 30.76 | 488,092 | -0.26(-0.85%) |
Mar 11, 2011 | 30.63 | 31.14 | 30.58 | 31.02 | 211,277 | +0.29(+0.93%) |
Mar 10, 2011 | 31.04 | 31.06 | 30.67 | 30.74 | 217,638 | -0.67(-2.13%) |
Mar 09, 2011 | 31.43 | 31.52 | 31.16 | 31.41 | 151,986 | -0.06(-0.19%) |
Mar 08, 2011 | 31.08 | 31.61 | 30.93 | 31.46 | 274,549 | +0.43(+1.39%) |
Mar 07, 2011 | 31.42 | 31.54 | 30.79 | 31.03 | 318,405 | -0.31(-0.99%) |
Mar 04, 2011 | 31.67 | 31.70 | 31.09 | 31.34 | 366,228 | -0.30(-0.94%) |
Mar 03, 2011 | 31.20 | 31.72 | 31.20 | 31.64 | 254,365 | +0.75(+2.43%) |
Mar 02, 2011 | 30.69 | 31.10 | 30.69 | 30.89 | 449,840 | +0.15(+0.48%) |