Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.23 | 30.46 | 29.91 | 30.04 | 37,280 | -0.02(-0.07%) |
May 23, 2011 | 29.97 | 30.08 | 29.91 | 30.06 | 10,560 | -0.21(-0.69%) |
May 20, 2011 | 29.71 | 30.30 | 29.71 | 30.27 | 16,939 | +0.16(+0.53%) |
May 19, 2011 | 29.84 | 30.13 | 29.84 | 30.11 | 26,038 | +0.45(+1.52%) |
May 18, 2011 | 29.14 | 29.73 | 29.14 | 29.66 | 20,040 | +0.65(+2.24%) |
May 17, 2011 | 29.50 | 29.50 | 28.76 | 29.01 | 22,775 | -0.51(-1.74%) |
May 16, 2011 | 29.96 | 30.02 | 29.52 | 29.52 | 147,908 | -0.33(-1.09%) |
May 13, 2011 | 29.93 | 30.21 | 29.76 | 29.85 | 14,784 | -0.16(-0.53%) |
May 12, 2011 | 30.49 | 30.56 | 29.83 | 30.01 | 29,287 | -0.38(-1.25%) |
May 11, 2011 | 30.73 | 30.73 | 30.18 | 30.39 | 30,271 | -0.39(-1.27%) |
May 10, 2011 | 30.96 | 31.07 | 30.78 | 30.78 | 16,097 | -0.09(-0.29%) |
May 09, 2011 | 30.97 | 31.09 | 30.71 | 30.87 | 6,491 | +0.08(+0.26%) |
May 06, 2011 | 30.53 | 30.99 | 30.53 | 30.79 | 30,411 | +0.56(+1.85%) |
May 05, 2011 | 30.14 | 30.25 | 29.86 | 30.23 | 21,828 | -0.30(-0.98%) |
May 04, 2011 | 31.10 | 31.10 | 30.11 | 30.53 | 45,842 | -0.47(-1.53%) |
May 03, 2011 | 31.58 | 31.58 | 30.94 | 31.00 | 16,660 | -0.49(-1.56%) |
May 02, 2011 | 31.50 | 31.50 | 31.50 | 31.50 | 16,707 | -0.45(-1.42%) |
Apr 29, 2011 | 32.04 | 32.22 | 31.95 | 31.95 | 11,508 | -0.03(-0.09%) |
Apr 28, 2011 | 31.85 | 32.03 | 31.82 | 31.98 | 15,763 | +0.10(+0.31%) |
Apr 27, 2011 | 31.92 | 31.92 | 31.72 | 31.88 | 18,063 | +0.10(+0.31%) |
Apr 26, 2011 | 31.59 | 31.83 | 31.59 | 31.78 | 158,570 | +0.15(+0.47%) |
Apr 25, 2011 | 31.59 | 31.70 | 31.52 | 31.63 | 32,312 | +0.17(+0.54%) |
Apr 21, 2011 | 31.49 | 31.49 | 31.38 | 31.46 | 31,453 | +0.14(+0.45%) |
Apr 20, 2011 | 31.34 | 31.39 | 31.29 | 31.32 | 15,387 | +0.25(+0.80%) |
Apr 19, 2011 | 30.84 | 31.17 | 30.84 | 31.07 | 18,455 | +0.13(+0.42%) |
Apr 18, 2011 | 30.99 | 30.99 | 30.53 | 30.94 | 16,975 | -0.13(-0.42%) |
Apr 15, 2011 | 30.77 | 31.08 | 30.77 | 31.07 | 35,642 | +0.16(+0.52%) |
Apr 14, 2011 | 30.78 | 30.96 | 30.78 | 30.91 | 14,515 | +0.02(+0.06%) |
Apr 13, 2011 | 30.95 | 31.00 | 30.82 | 30.89 | 8,505 | +0.13(+0.42%) |
Apr 12, 2011 | 30.73 | 30.85 | 30.36 | 30.76 | 23,122 | -0.20(-0.65%) |
Apr 11, 2011 | 30.90 | 31.20 | 30.86 | 30.96 | 80,991 | -0.15(-0.48%) |
Apr 08, 2011 | 31.23 | 31.32 | 31.02 | 31.11 | 101,865 | -0.50(-1.58%) |
Apr 07, 2011 | 31.62 | 31.67 | 31.47 | 31.61 | 10,250 | +0.08(+0.25%) |
Apr 06, 2011 | 31.91 | 31.91 | 31.46 | 31.53 | 11,571 | +0.08(+0.25%) |
Apr 05, 2011 | 31.31 | 31.51 | 31.31 | 31.45 | 15,243 | -0.06(-0.19%) |
Apr 04, 2011 | 31.38 | 31.55 | 31.38 | 31.51 | 59,704 | +0.13(+0.41%) |
Apr 01, 2011 | 31.54 | 32.05 | 31.35 | 31.38 | 50,702 | +0.04(+0.13%) |
Mar 31, 2011 | 31.01 | 31.37 | 31.01 | 31.34 | 34,640 | +0.18(+0.58%) |
Mar 30, 2011 | 31.16 | 31.22 | 31.07 | 31.16 | 18,228 | +0.15(+0.48%) |
Mar 29, 2011 | 31.21 | 31.76 | 30.83 | 31.01 | 30,055 | -0.03(-0.10%) |
Mar 28, 2011 | 31.34 | 31.42 | 31.01 | 31.04 | 22,081 | -0.14(-0.45%) |
Mar 25, 2011 | 31.18 | 31.23 | 31.12 | 31.18 | 27,392 | +0.16(+0.52%) |
Mar 24, 2011 | 30.92 | 31.03 | 30.85 | 31.02 | 15,987 | +0.28(+0.91%) |
Mar 23, 2011 | 30.81 | 30.82 | 30.67 | 30.74 | 8,847 | -0.14(-0.45%) |
Mar 22, 2011 | 30.94 | 30.94 | 29.55 | 30.88 | 15,339 | +0.07(+0.23%) |
Mar 21, 2011 | 30.62 | 30.81 | 30.61 | 30.81 | 27,040 | +0.51(+1.68%) |
Mar 18, 2011 | 30.81 | 30.81 | 30.29 | 30.30 | 52,884 | -0.12(-0.39%) |
Mar 17, 2011 | 30.20 | 30.42 | 30.20 | 30.42 | 32,139 | +0.39(+1.30%) |
Mar 16, 2011 | 30.16 | 30.17 | 29.65 | 30.03 | 33,687 | +0.32(+1.08%) |
Mar 15, 2011 | 29.72 | 30.24 | 29.71 | 29.71 | 90,460 | -0.53(-1.76%) |
Mar 14, 2011 | 30.22 | 30.34 | 30.08 | 30.24 | 16,042 | -0.09(-0.29%) |
Mar 11, 2011 | 30.45 | 30.45 | 30.07 | 30.33 | 30,003 | -0.01(-0.03%) |
Mar 10, 2011 | 30.64 | 30.76 | 30.13 | 30.34 | 49,971 | -0.51(-1.65%) |
Mar 09, 2011 | 31.23 | 31.23 | 30.76 | 30.85 | 34,139 | -0.42(-1.34%) |
Mar 08, 2011 | 31.37 | 31.59 | 31.19 | 31.27 | 28,244 | -0.18(-0.57%) |
Mar 07, 2011 | 31.67 | 31.70 | 31.31 | 31.45 | 8,005 | -0.12(-0.38%) |
Mar 04, 2011 | 31.52 | 31.73 | 31.52 | 31.57 | 30,065 | -0.04(-0.13%) |
Mar 03, 2011 | 31.82 | 31.82 | 31.61 | 31.61 | 25,932 | +0.05(+0.16%) |
Mar 02, 2011 | 31.67 | 31.73 | 31.50 | 31.56 | 24,476 | -0.05(-0.16%) |