Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.26 | 31.26 | 30.99 | 31.22 | 29,972 | +0.00(+0.01%) |
May 23, 2011 | 31.37 | 31.37 | 31.07 | 31.22 | 35,757 | -0.56(-1.76%) |
May 20, 2011 | 31.98 | 31.98 | 31.68 | 31.78 | 44,338 | -0.27(-0.84%) |
May 19, 2011 | 32.14 | 32.14 | 31.87 | 32.05 | 13,634 | +0.10(+0.31%) |
May 18, 2011 | 31.56 | 31.95 | 31.56 | 31.95 | 20,859 | +0.50(+1.59%) |
May 17, 2011 | 31.48 | 31.54 | 31.28 | 31.45 | 9,370 | -0.16(-0.52%) |
May 16, 2011 | 31.59 | 31.82 | 31.59 | 31.61 | 47,430 | -0.13(-0.41%) |
May 13, 2011 | 32.19 | 32.19 | 31.63 | 31.75 | 4,229 | -0.20(-0.63%) |
May 12, 2011 | 31.64 | 31.99 | 31.43 | 31.95 | 7,676 | +0.29(+0.91%) |
May 11, 2011 | 31.90 | 31.90 | 31.53 | 31.66 | 36,229 | -0.29(-0.91%) |
May 10, 2011 | 31.81 | 31.95 | 31.65 | 31.95 | 9,018 | +0.31(+0.99%) |
May 09, 2011 | 31.33 | 31.65 | 31.33 | 31.64 | 2,973 | +0.21(+0.66%) |
May 06, 2011 | 31.44 | 31.63 | 31.30 | 31.43 | 6,496 | +0.23(+0.74%) |
May 05, 2011 | 30.95 | 31.44 | 30.95 | 31.20 | 8,268 | +0.02(+0.06%) |
May 04, 2011 | 31.32 | 31.34 | 31.03 | 31.18 | 19,052 | -0.11(-0.36%) |
May 03, 2011 | 31.35 | 31.47 | 31.24 | 31.29 | 3,140 | -0.31(-0.97%) |
May 02, 2011 | 31.60 | 31.60 | 31.60 | 31.60 | 7,836 | +0.13(+0.41%) |
Apr 29, 2011 | 31.50 | 31.54 | 31.40 | 31.47 | 33,762 | -0.24(-0.76%) |
Apr 28, 2011 | 31.40 | 31.71 | 31.40 | 31.71 | 26,249 | +0.24(+0.76%) |
Apr 27, 2011 | 31.26 | 31.50 | 31.15 | 31.47 | 37,306 | +0.35(+1.12%) |
Apr 26, 2011 | 30.96 | 31.13 | 30.93 | 31.12 | 87,664 | +0.61(+2.00%) |
Apr 25, 2011 | 30.50 | 30.55 | 30.42 | 30.51 | 3,617 | -0.17(-0.55%) |
Apr 21, 2011 | 30.58 | 30.79 | 30.58 | 30.68 | 8,826 | +0.36(+1.18%) |
Apr 20, 2011 | 30.27 | 30.36 | 30.18 | 30.32 | 19,944 | +0.32(+1.07%) |
Apr 19, 2011 | 29.86 | 30.00 | 29.78 | 30.00 | 4,869 | +0.25(+0.84%) |
Apr 18, 2011 | 30.21 | 30.21 | 29.54 | 29.75 | 6,871 | -0.61(-2.01%) |
Apr 15, 2011 | 30.16 | 30.36 | 30.15 | 30.36 | 3,794 | +0.22(+0.73%) |
Apr 14, 2011 | 30.29 | 30.29 | 29.89 | 30.14 | 19,952 | +0.06(+0.19%) |
Apr 13, 2011 | 30.00 | 30.08 | 29.91 | 30.08 | 2,398 | +0.12(+0.41%) |
Apr 12, 2011 | 30.04 | 30.04 | 29.87 | 29.96 | 1,323 | +0.07(+0.23%) |
Apr 11, 2011 | 30.05 | 30.05 | 29.82 | 29.89 | 9,063 | -0.08(-0.27%) |
Apr 08, 2011 | 30.03 | 30.08 | 29.85 | 29.97 | 5,312 | -0.14(-0.48%) |
Apr 07, 2011 | 30.36 | 30.42 | 30.06 | 30.11 | 94,352 | -0.09(-0.28%) |
Apr 06, 2011 | 30.31 | 30.31 | 30.13 | 30.20 | 3,951 | +0.01(+0.03%) |
Apr 05, 2011 | 30.10 | 30.38 | 30.10 | 30.19 | 2,818 | +0.13(+0.44%) |
Apr 04, 2011 | 30.01 | 30.13 | 30.01 | 30.06 | 9,722 | +0.18(+0.62%) |
Apr 01, 2011 | 29.81 | 29.91 | 29.81 | 29.87 | 3,561 | +0.23(+0.78%) |
Mar 31, 2011 | 29.51 | 29.64 | 29.51 | 29.64 | 5,891 | +0.10(+0.34%) |
Mar 30, 2011 | 29.37 | 29.65 | 29.37 | 29.54 | 2,740 | +0.39(+1.32%) |
Mar 29, 2011 | 29.05 | 29.22 | 29.04 | 29.15 | 4,482 | +0.27(+0.93%) |
Mar 28, 2011 | 29.00 | 29.00 | 28.89 | 28.89 | 3,838 | -0.09(-0.30%) |
Mar 25, 2011 | 28.83 | 29.09 | 28.83 | 28.97 | 3,663 | +0.28(+0.99%) |
Mar 24, 2011 | 28.59 | 28.69 | 28.53 | 28.69 | 2,288 | +0.27(+0.95%) |
Mar 23, 2011 | 28.64 | 28.64 | 28.03 | 28.42 | 2,941 | +0.00(+0.00%) |
Mar 22, 2011 | 28.50 | 28.50 | 28.38 | 28.42 | 1,640 | -0.04(-0.16%) |
Mar 21, 2011 | 28.44 | 28.50 | 28.43 | 28.46 | 5,262 | +0.39(+1.40%) |
Mar 18, 2011 | 28.33 | 28.35 | 28.07 | 28.07 | 1,606 | +0.05(+0.19%) |
Mar 17, 2011 | 28.11 | 28.14 | 28.00 | 28.02 | 3,951 | +0.18(+0.63%) |
Mar 16, 2011 | 28.22 | 28.32 | 27.84 | 27.84 | 15,964 | -0.42(-1.48%) |
Mar 15, 2011 | 28.16 | 28.39 | 28.15 | 28.26 | 7,400 | -0.19(-0.65%) |
Mar 14, 2011 | 28.66 | 28.69 | 28.32 | 28.45 | 2,678 | -0.35(-1.21%) |
Mar 11, 2011 | 28.46 | 28.79 | 28.46 | 28.79 | 4,243 | +0.10(+0.36%) |
Mar 10, 2011 | 28.73 | 28.77 | 28.53 | 28.69 | 3,242 | -0.51(-1.76%) |
Mar 09, 2011 | 29.33 | 29.33 | 29.09 | 29.20 | 5,118 | +0.11(+0.38%) |
Mar 08, 2011 | 28.96 | 29.18 | 28.96 | 29.10 | 3,812 | +0.42(+1.45%) |
Mar 07, 2011 | 29.11 | 29.11 | 28.46 | 28.68 | 4,029 | -0.31(-1.07%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.81 | 28.99 | 5,459 | -0.11(-0.38%) |
Mar 03, 2011 | 28.63 | 29.13 | 28.63 | 29.10 | 12,501 | +0.62(+2.18%) |
Mar 02, 2011 | 28.44 | 28.48 | 28.15 | 28.48 | 1,735 | +0.23(+0.81%) |