Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.30 | 31.32 | 31.26 | 31.31 | 260,937 | +0.09(+0.28%) |
May 23, 2011 | 31.24 | 31.27 | 31.12 | 31.22 | 235,823 | -0.39(-1.22%) |
May 20, 2011 | 31.63 | 31.66 | 31.54 | 31.61 | 199,013 | -0.05(-0.15%) |
May 19, 2011 | 31.58 | 31.66 | 31.54 | 31.66 | 371,634 | +0.19(+0.60%) |
May 18, 2011 | 31.42 | 31.54 | 31.38 | 31.47 | 451,630 | +0.08(+0.26%) |
May 17, 2011 | 31.23 | 31.38 | 31.14 | 31.38 | 459,953 | +0.11(+0.36%) |
May 16, 2011 | 31.31 | 31.34 | 31.19 | 31.27 | 409,502 | -0.05(-0.15%) |
May 13, 2011 | 31.47 | 31.49 | 31.23 | 31.32 | 179,779 | -0.17(-0.55%) |
May 12, 2011 | 31.42 | 31.51 | 31.36 | 31.49 | 225,666 | -0.01(-0.02%) |
May 11, 2011 | 31.68 | 31.70 | 31.47 | 31.50 | 373,400 | -0.23(-0.71%) |
May 10, 2011 | 31.60 | 31.72 | 31.57 | 31.72 | 197,571 | +0.09(+0.28%) |
May 09, 2011 | 31.58 | 31.65 | 31.54 | 31.63 | 180,622 | +0.08(+0.26%) |
May 06, 2011 | 31.69 | 31.78 | 31.50 | 31.55 | 390,286 | +0.12(+0.38%) |
May 05, 2011 | 31.71 | 31.71 | 31.42 | 31.43 | 482,301 | -0.36(-1.12%) |
May 04, 2011 | 31.99 | 32.02 | 31.75 | 31.79 | 542,147 | -0.15(-0.48%) |
May 03, 2011 | 31.94 | 32.00 | 31.88 | 31.94 | 252,586 | -0.09(-0.30%) |
May 02, 2011 | 32.05 | 32.06 | 32.02 | 32.03 | 354,397 | -0.01(-0.04%) |
Apr 29, 2011 | 31.93 | 32.14 | 31.93 | 32.05 | 315,210 | +0.23(+0.71%) |
Apr 28, 2011 | 31.76 | 31.83 | 31.67 | 31.82 | 298,447 | +0.16(+0.51%) |
Apr 27, 2011 | 31.72 | 31.72 | 31.61 | 31.66 | 572,057 | -0.04(-0.13%) |
Apr 26, 2011 | 31.63 | 31.74 | 31.62 | 31.70 | 419,107 | +0.10(+0.32%) |
Apr 25, 2011 | 31.70 | 31.72 | 31.59 | 31.60 | 389,772 | -0.14(-0.43%) |
Apr 21, 2011 | 31.70 | 31.75 | 31.69 | 31.74 | 273,215 | +0.09(+0.30%) |
Apr 20, 2011 | 31.60 | 31.67 | 31.55 | 31.64 | 636,306 | +0.19(+0.60%) |
Apr 19, 2011 | 31.36 | 31.46 | 31.36 | 31.45 | 298,029 | +0.21(+0.68%) |
Apr 18, 2011 | 31.36 | 31.38 | 31.24 | 31.24 | 509,420 | -0.28(-0.90%) |
Apr 15, 2011 | 31.45 | 31.55 | 31.42 | 31.52 | 485,914 | +0.08(+0.25%) |
Apr 14, 2011 | 31.38 | 31.45 | 31.33 | 31.45 | 434,137 | +0.04(+0.13%) |
Apr 13, 2011 | 31.42 | 31.44 | 31.35 | 31.41 | 480,324 | -0.02(-0.06%) |
Apr 12, 2011 | 31.47 | 31.50 | 31.32 | 31.42 | 628,861 | -0.06(-0.19%) |
Apr 11, 2011 | 31.47 | 31.52 | 31.44 | 31.48 | 486,752 | -0.02(-0.08%) |
Apr 08, 2011 | 31.43 | 31.54 | 31.43 | 31.51 | 360,911 | +0.15(+0.46%) |
Apr 07, 2011 | 31.28 | 31.38 | 31.27 | 31.36 | 418,092 | +0.10(+0.33%) |
Apr 06, 2011 | 31.31 | 31.31 | 31.24 | 31.26 | 1,132,614 | +0.14(+0.46%) |
Apr 05, 2011 | 31.04 | 31.13 | 31.03 | 31.12 | 400,556 | +0.08(+0.25%) |
Apr 04, 2011 | 30.95 | 31.06 | 30.94 | 31.04 | 330,506 | +0.14(+0.46%) |
Apr 01, 2011 | 30.94 | 30.95 | 30.80 | 30.90 | 889,290 | +0.12(+0.39%) |
Mar 31, 2011 | 30.77 | 30.81 | 30.72 | 30.78 | 1,249,512 | +0.08(+0.25%) |
Mar 30, 2011 | 30.69 | 30.72 | 30.61 | 30.70 | 334,082 | -0.02(-0.06%) |
Mar 29, 2011 | 30.65 | 30.72 | 30.56 | 30.72 | 540,747 | +0.07(+0.21%) |
Mar 28, 2011 | 30.52 | 30.65 | 30.52 | 30.65 | 825,675 | +0.00(+0.00%) |
Mar 25, 2011 | 30.64 | 30.69 | 30.60 | 30.65 | 327,570 | +0.02(+0.06%) |
Mar 24, 2011 | 30.53 | 30.64 | 30.53 | 30.64 | 223,405 | +0.09(+0.31%) |
Mar 23, 2011 | 30.42 | 30.55 | 30.40 | 30.54 | 155,928 | +0.05(+0.16%) |
Mar 22, 2011 | 30.42 | 30.50 | 30.40 | 30.49 | 115,139 | +0.11(+0.37%) |
Mar 21, 2011 | 30.35 | 30.38 | 30.33 | 30.38 | 141,638 | +0.06(+0.20%) |
Mar 18, 2011 | 30.30 | 30.34 | 30.27 | 30.32 | 132,667 | +0.09(+0.31%) |
Mar 17, 2011 | 30.26 | 30.27 | 30.20 | 30.23 | 134,040 | +0.07(+0.22%) |
Mar 16, 2011 | 30.34 | 30.34 | 30.16 | 30.16 | 186,685 | -0.14(-0.47%) |
Mar 15, 2011 | 30.27 | 30.35 | 30.26 | 30.30 | 262,994 | -0.20(-0.66%) |
Mar 14, 2011 | 30.44 | 30.52 | 30.43 | 30.50 | 199,740 | +0.07(+0.21%) |
Mar 11, 2011 | 30.39 | 30.45 | 30.33 | 30.44 | 126,728 | +0.14(+0.47%) |
Mar 10, 2011 | 30.46 | 30.46 | 30.30 | 30.30 | 116,342 | -0.17(-0.55%) |
Mar 09, 2011 | 30.45 | 30.48 | 30.42 | 30.46 | 148,765 | +0.09(+0.29%) |
Mar 08, 2011 | 30.31 | 30.39 | 30.28 | 30.37 | 308,666 | +0.03(+0.10%) |
Mar 07, 2011 | 30.36 | 30.40 | 30.33 | 30.34 | 344,854 | -0.02(-0.08%) |
Mar 04, 2011 | 30.37 | 30.40 | 30.33 | 30.37 | 246,908 | +0.02(+0.06%) |
Mar 03, 2011 | 30.33 | 30.35 | 30.29 | 30.35 | 240,736 | +0.11(+0.37%) |
Mar 02, 2011 | 30.22 | 30.25 | 30.16 | 30.24 | 97,526 | +0.08(+0.28%) |