Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.41 | 31.59 | 31.28 | 31.49 | 1,209,060 | +0.11(+0.34%) |
May 23, 2011 | 31.37 | 31.59 | 31.25 | 31.38 | 2,109,112 | -0.45(-1.43%) |
May 20, 2011 | 31.78 | 32.03 | 31.56 | 31.84 | 1,907,648 | +0.09(+0.29%) |
May 19, 2011 | 32.11 | 32.19 | 31.69 | 31.75 | 1,244,074 | -0.27(-0.85%) |
May 18, 2011 | 31.15 | 32.02 | 31.02 | 32.02 | 2,007,900 | +0.99(+3.18%) |
May 17, 2011 | 31.12 | 31.19 | 30.62 | 31.03 | 1,908,552 | -0.12(-0.39%) |
May 16, 2011 | 31.44 | 31.85 | 31.15 | 31.15 | 2,142,142 | -0.49(-1.53%) |
May 13, 2011 | 32.38 | 32.38 | 31.41 | 31.64 | 1,708,354 | -0.38(-1.18%) |
May 12, 2011 | 31.49 | 32.06 | 31.49 | 32.02 | 1,687,987 | +0.32(+1.00%) |
May 11, 2011 | 32.26 | 32.29 | 31.56 | 31.70 | 1,903,698 | -0.50(-1.55%) |
May 10, 2011 | 32.26 | 32.49 | 32.02 | 32.20 | 2,173,847 | +0.12(+0.38%) |
May 09, 2011 | 31.78 | 32.19 | 31.48 | 32.08 | 2,434,166 | +0.03(+0.09%) |
May 06, 2011 | 31.97 | 32.58 | 31.97 | 32.05 | 1,962,191 | +0.36(+1.15%) |
May 05, 2011 | 31.97 | 31.99 | 31.40 | 31.69 | 2,852,396 | -0.45(-1.42%) |
May 04, 2011 | 32.67 | 32.88 | 32.05 | 32.14 | 2,078,562 | -0.55(-1.67%) |
May 03, 2011 | 32.84 | 32.99 | 32.38 | 32.69 | 1,317,387 | -0.27(-0.83%) |
May 02, 2011 | 32.99 | 33.28 | 32.85 | 32.96 | 2,586,343 | +0.30(+0.93%) |
Apr 29, 2011 | 33.13 | 33.13 | 32.58 | 32.66 | 2,185,231 | -0.27(-0.81%) |
Apr 28, 2011 | 33.02 | 33.20 | 32.70 | 32.92 | 1,897,421 | -0.25(-0.75%) |
Apr 27, 2011 | 33.23 | 33.26 | 32.88 | 33.17 | 2,430,760 | +0.06(+0.18%) |
Apr 26, 2011 | 33.49 | 33.49 | 32.94 | 33.11 | 3,586,310 | -0.29(-0.86%) |
Apr 25, 2011 | 33.65 | 34.11 | 33.09 | 33.40 | 2,225,760 | -0.39(-1.16%) |
Apr 21, 2011 | 33.35 | 33.82 | 33.23 | 33.79 | 1,880,823 | +0.62(+1.87%) |
Apr 20, 2011 | 33.19 | 33.19 | 32.79 | 33.17 | 2,500,490 | +0.41(+1.24%) |
Apr 19, 2011 | 32.69 | 33.02 | 32.55 | 32.76 | 4,082,295 | +0.05(+0.14%) |
Apr 18, 2011 | 33.34 | 33.34 | 31.89 | 32.72 | 6,126,033 | -0.65(-1.94%) |
Apr 15, 2011 | 32.75 | 33.61 | 32.54 | 33.37 | 5,349,084 | +0.66(+2.03%) |
Apr 14, 2011 | 32.23 | 32.72 | 31.99 | 32.70 | 2,203,571 | +0.41(+1.26%) |
Apr 13, 2011 | 32.84 | 32.84 | 31.99 | 32.29 | 1,882,885 | -0.29(-0.88%) |
Apr 12, 2011 | 33.17 | 33.17 | 32.07 | 32.58 | 2,308,390 | -0.03(-0.09%) |
Apr 11, 2011 | 32.20 | 32.95 | 32.10 | 32.61 | 2,440,150 | +0.51(+1.60%) |
Apr 08, 2011 | 32.42 | 32.42 | 31.93 | 32.10 | 1,344,160 | +0.00(+0.00%) |
Apr 07, 2011 | 32.67 | 32.85 | 32.07 | 32.10 | 1,716,558 | -0.57(-1.76%) |
Apr 06, 2011 | 32.66 | 32.93 | 32.49 | 32.67 | 1,378,388 | +0.29(+0.89%) |
Apr 05, 2011 | 32.29 | 32.64 | 32.00 | 32.39 | 1,827,478 | -0.09(-0.28%) |
Apr 04, 2011 | 32.28 | 32.64 | 32.19 | 32.48 | 2,582,470 | +0.20(+0.61%) |
Apr 01, 2011 | 31.69 | 32.66 | 31.62 | 32.28 | 3,408,217 | +0.78(+2.49%) |
Mar 31, 2011 | 31.22 | 31.59 | 31.18 | 31.49 | 1,527,008 | +0.12(+0.39%) |
Mar 30, 2011 | 31.30 | 31.63 | 31.16 | 31.37 | 2,303,063 | +0.17(+0.53%) |
Mar 29, 2011 | 31.19 | 31.66 | 31.06 | 31.21 | 3,422,049 | +0.02(+0.05%) |
Mar 28, 2011 | 31.40 | 31.78 | 30.95 | 31.19 | 3,845,384 | -0.21(-0.67%) |
Mar 25, 2011 | 31.52 | 31.68 | 31.21 | 31.40 | 975,321 | -0.11(-0.34%) |
Mar 24, 2011 | 31.36 | 31.78 | 31.34 | 31.51 | 2,488,820 | +0.29(+0.92%) |
Mar 23, 2011 | 31.24 | 31.40 | 30.88 | 31.22 | 1,748,126 | -0.06(-0.19%) |
Mar 22, 2011 | 31.69 | 31.80 | 31.21 | 31.28 | 1,508,710 | -0.35(-1.10%) |
Mar 21, 2011 | 31.35 | 31.66 | 30.98 | 31.63 | 2,362,495 | +0.75(+2.44%) |
Mar 18, 2011 | 31.00 | 31.10 | 30.76 | 30.88 | 2,506,753 | +0.45(+1.49%) |
Mar 17, 2011 | 30.44 | 30.66 | 30.18 | 30.42 | 1,983,645 | +0.41(+1.36%) |
Mar 16, 2011 | 30.98 | 31.19 | 29.72 | 30.02 | 4,681,578 | -0.96(-3.09%) |
Mar 15, 2011 | 31.09 | 31.19 | 30.30 | 30.97 | 6,553,676 | -0.97(-3.05%) |
Mar 14, 2011 | 32.36 | 32.43 | 31.89 | 31.95 | 2,188,866 | -0.65(-1.99%) |
Mar 11, 2011 | 32.46 | 32.96 | 32.36 | 32.60 | 2,926,363 | +0.00(+0.00%) |
Mar 10, 2011 | 33.00 | 33.38 | 32.55 | 32.60 | 3,832,658 | -0.74(-2.22%) |
Mar 09, 2011 | 33.73 | 33.73 | 33.03 | 33.34 | 3,037,193 | -0.52(-1.53%) |
Mar 08, 2011 | 33.80 | 34.20 | 33.61 | 33.85 | 3,788,249 | -0.03(-0.08%) |
Mar 07, 2011 | 34.02 | 34.56 | 33.49 | 33.88 | 2,945,838 | -0.06(-0.18%) |
Mar 04, 2011 | 33.85 | 34.15 | 33.70 | 33.94 | 3,383,812 | +0.08(+0.22%) |
Mar 03, 2011 | 32.82 | 33.89 | 32.82 | 33.86 | 2,396,089 | +1.28(+3.94%) |
Mar 02, 2011 | 32.26 | 32.79 | 32.22 | 32.58 | 1,900,249 | +0.28(+0.88%) |