Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.59 | 30.81 | 30.41 | 30.42 | 1,917,491 | -0.08(-0.26%) |
May 23, 2011 | 30.05 | 30.71 | 30.05 | 30.50 | 2,708,732 | +0.01(+0.04%) |
May 20, 2011 | 30.81 | 30.92 | 30.06 | 30.49 | 3,418,899 | -0.57(-1.83%) |
May 19, 2011 | 31.09 | 31.09 | 30.47 | 31.06 | 3,584,056 | +0.18(+0.58%) |
May 18, 2011 | 30.70 | 31.13 | 30.66 | 30.88 | 4,127,404 | +0.21(+0.70%) |
May 17, 2011 | 30.79 | 31.11 | 30.54 | 30.66 | 4,111,653 | -0.25(-0.80%) |
May 16, 2011 | 31.77 | 31.98 | 30.88 | 30.91 | 3,842,900 | -0.94(-2.94%) |
May 13, 2011 | 32.61 | 32.93 | 31.66 | 31.85 | 6,991,643 | -1.03(-3.13%) |
May 12, 2011 | 32.41 | 33.00 | 32.16 | 32.87 | 7,104,235 | +0.31(+0.97%) |
May 11, 2011 | 32.59 | 33.05 | 32.06 | 32.56 | 5,477,068 | +0.29(+0.91%) |
May 10, 2011 | 32.01 | 32.37 | 31.91 | 32.27 | 3,902,347 | +0.64(+2.01%) |
May 09, 2011 | 31.80 | 31.83 | 31.44 | 31.63 | 2,033,524 | -0.05(-0.17%) |
May 06, 2011 | 32.09 | 32.27 | 31.46 | 31.68 | 2,659,574 | -0.07(-0.23%) |
May 05, 2011 | 31.02 | 32.20 | 30.98 | 31.76 | 6,162,411 | -0.33(-1.04%) |
May 04, 2011 | 32.33 | 32.51 | 31.91 | 32.09 | 4,517,758 | -0.07(-0.21%) |
May 03, 2011 | 31.90 | 32.41 | 31.87 | 32.16 | 4,133,176 | +0.24(+0.75%) |
May 02, 2011 | 31.89 | 31.93 | 31.87 | 31.92 | 3,690,567 | +0.13(+0.40%) |
Apr 29, 2011 | 32.09 | 32.21 | 31.77 | 31.79 | 2,243,013 | -0.25(-0.79%) |
Apr 28, 2011 | 32.07 | 32.14 | 31.74 | 32.05 | 2,406,994 | -0.14(-0.44%) |
Apr 27, 2011 | 32.41 | 32.47 | 31.81 | 32.19 | 4,005,734 | -0.27(-0.82%) |
Apr 26, 2011 | 31.85 | 32.56 | 31.81 | 32.45 | 3,784,292 | +0.71(+2.23%) |
Apr 25, 2011 | 31.70 | 31.82 | 31.39 | 31.74 | 2,811,945 | +0.11(+0.36%) |
Apr 21, 2011 | 31.56 | 31.64 | 31.40 | 31.63 | 3,875,486 | +0.20(+0.64%) |
Apr 20, 2011 | 31.12 | 31.57 | 31.02 | 31.43 | 2,992,576 | +0.82(+2.66%) |
Apr 19, 2011 | 30.44 | 30.72 | 30.31 | 30.61 | 2,912,935 | +0.27(+0.90%) |
Apr 18, 2011 | 30.43 | 30.55 | 29.91 | 30.34 | 3,134,091 | -0.53(-1.73%) |
Apr 15, 2011 | 30.92 | 31.06 | 30.72 | 30.88 | 2,321,069 | +0.07(+0.24%) |
Apr 14, 2011 | 30.53 | 30.85 | 30.37 | 30.80 | 2,313,542 | +0.08(+0.26%) |
Apr 13, 2011 | 30.94 | 31.09 | 30.29 | 30.72 | 2,882,607 | +0.07(+0.24%) |
Apr 12, 2011 | 30.53 | 31.20 | 30.49 | 30.65 | 3,049,178 | -0.08(-0.26%) |
Apr 11, 2011 | 30.77 | 31.17 | 30.68 | 30.73 | 2,442,155 | -0.17(-0.56%) |
Apr 08, 2011 | 31.24 | 31.57 | 30.70 | 30.90 | 3,780,726 | -0.26(-0.84%) |
Apr 07, 2011 | 30.76 | 31.61 | 30.74 | 31.16 | 5,590,880 | +0.47(+1.55%) |
Apr 06, 2011 | 30.68 | 30.89 | 30.26 | 30.69 | 4,248,233 | +0.16(+0.53%) |
Apr 05, 2011 | 30.05 | 30.82 | 29.95 | 30.53 | 2,477,064 | +0.33(+1.08%) |
Apr 04, 2011 | 30.25 | 30.41 | 29.96 | 30.20 | 2,395,034 | +0.04(+0.13%) |
Apr 01, 2011 | 30.09 | 30.50 | 30.03 | 30.16 | 3,244,206 | +0.15(+0.51%) |
Mar 31, 2011 | 29.93 | 30.09 | 29.40 | 30.01 | 3,804,352 | -0.01(-0.04%) |
Mar 30, 2011 | 30.02 | 30.02 | 30.02 | 30.02 | 3,109,986 | +0.60(+2.05%) |
Mar 29, 2011 | 28.74 | 29.46 | 28.72 | 29.42 | 2,982,305 | +0.70(+2.44%) |
Mar 28, 2011 | 29.25 | 29.56 | 28.69 | 28.72 | 3,785,897 | -0.43(-1.49%) |
Mar 25, 2011 | 29.21 | 29.71 | 29.09 | 29.15 | 3,746,577 | -0.01(-0.05%) |
Mar 24, 2011 | 28.42 | 29.23 | 28.13 | 29.16 | 7,941,673 | +0.91(+3.22%) |
Mar 23, 2011 | 28.36 | 28.40 | 28.04 | 28.25 | 5,942,148 | -0.25(-0.89%) |
Mar 22, 2011 | 29.00 | 29.00 | 28.48 | 28.51 | 4,101,798 | +0.23(+0.80%) |
Mar 21, 2011 | 28.23 | 28.30 | 28.05 | 28.28 | 2,711,750 | +0.65(+2.35%) |
Mar 18, 2011 | 28.38 | 28.38 | 27.39 | 27.63 | 6,726,285 | -0.24(-0.86%) |
Mar 17, 2011 | 28.35 | 28.70 | 27.84 | 27.87 | 5,112,383 | +0.14(+0.51%) |
Mar 16, 2011 | 28.59 | 28.70 | 27.59 | 27.73 | 7,083,152 | -0.92(-3.22%) |
Mar 15, 2011 | 28.44 | 28.88 | 28.36 | 28.66 | 3,804,330 | -0.09(-0.30%) |
Mar 14, 2011 | 29.40 | 29.74 | 28.59 | 28.74 | 5,107,854 | -0.98(-3.31%) |
Mar 11, 2011 | 29.67 | 29.95 | 29.42 | 29.73 | 3,890,222 | +0.06(+0.20%) |
Mar 10, 2011 | 29.08 | 29.87 | 29.08 | 29.67 | 3,313,332 | +0.05(+0.16%) |
Mar 09, 2011 | 29.22 | 29.89 | 28.88 | 29.62 | 3,449,692 | +0.35(+1.21%) |
Mar 08, 2011 | 28.91 | 29.42 | 28.52 | 29.26 | 2,709,737 | +0.34(+1.18%) |
Mar 07, 2011 | 29.67 | 29.69 | 28.89 | 28.92 | 3,271,434 | -0.55(-1.86%) |
Mar 04, 2011 | 29.85 | 29.96 | 29.15 | 29.47 | 3,686,451 | -0.36(-1.21%) |
Mar 03, 2011 | 30.23 | 30.27 | 29.59 | 29.83 | 6,067,584 | +0.27(+0.93%) |
Mar 02, 2011 | 29.46 | 29.68 | 29.05 | 29.56 | 4,525,001 | +0.15(+0.50%) |