Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.85 | 31.06 | 30.66 | 30.67 | 1,901,845 | -0.08(-0.26%) |
May 23, 2011 | 30.29 | 30.96 | 30.29 | 30.75 | 2,686,629 | +0.01(+0.04%) |
May 20, 2011 | 31.06 | 31.17 | 30.31 | 30.74 | 3,391,001 | -0.57(-1.83%) |
May 19, 2011 | 31.35 | 31.35 | 30.73 | 31.31 | 3,554,810 | +0.18(+0.58%) |
May 18, 2011 | 30.95 | 31.39 | 30.91 | 31.13 | 4,093,724 | +0.22(+0.70%) |
May 17, 2011 | 31.04 | 31.37 | 30.79 | 30.91 | 4,078,102 | -0.25(-0.80%) |
May 16, 2011 | 32.03 | 32.24 | 31.14 | 31.16 | 3,811,542 | -0.94(-2.94%) |
May 13, 2011 | 32.88 | 33.20 | 31.92 | 32.11 | 6,934,591 | -1.04(-3.13%) |
May 12, 2011 | 32.67 | 33.27 | 32.42 | 33.15 | 7,046,265 | +0.32(+0.97%) |
May 11, 2011 | 32.86 | 33.32 | 32.32 | 32.83 | 5,432,376 | +0.30(+0.91%) |
May 10, 2011 | 32.27 | 32.64 | 32.17 | 32.53 | 3,870,504 | +0.64(+2.01%) |
May 09, 2011 | 32.06 | 32.09 | 31.70 | 31.89 | 2,016,931 | -0.05(-0.17%) |
May 06, 2011 | 32.36 | 32.54 | 31.72 | 31.95 | 2,637,872 | -0.07(-0.23%) |
May 05, 2011 | 31.28 | 32.46 | 31.23 | 32.02 | 6,112,126 | -0.34(-1.04%) |
May 04, 2011 | 32.60 | 32.77 | 32.17 | 32.36 | 4,480,893 | -0.07(-0.21%) |
May 03, 2011 | 32.16 | 32.68 | 32.13 | 32.42 | 4,099,449 | +0.24(+0.75%) |
May 02, 2011 | 32.15 | 32.19 | 32.13 | 32.18 | 3,660,452 | +0.13(+0.40%) |
Apr 29, 2011 | 32.36 | 32.47 | 32.03 | 32.05 | 2,224,710 | -0.26(-0.79%) |
Apr 28, 2011 | 32.33 | 32.40 | 32.01 | 32.31 | 2,387,353 | -0.14(-0.44%) |
Apr 27, 2011 | 32.68 | 32.74 | 32.07 | 32.45 | 3,973,047 | -0.27(-0.82%) |
Apr 26, 2011 | 32.11 | 32.83 | 32.07 | 32.72 | 3,753,412 | +0.71(+2.23%) |
Apr 25, 2011 | 31.96 | 32.09 | 31.65 | 32.01 | 2,789,000 | +0.11(+0.36%) |
Apr 21, 2011 | 31.82 | 31.90 | 31.66 | 31.89 | 3,843,862 | +0.20(+0.64%) |
Apr 20, 2011 | 31.38 | 31.83 | 31.28 | 31.69 | 2,968,157 | +0.82(+2.66%) |
Apr 19, 2011 | 30.69 | 30.97 | 30.56 | 30.87 | 2,889,165 | +0.28(+0.90%) |
Apr 18, 2011 | 30.68 | 30.80 | 30.16 | 30.59 | 3,108,516 | -0.54(-1.73%) |
Apr 15, 2011 | 31.17 | 31.31 | 30.97 | 31.13 | 2,302,129 | +0.07(+0.24%) |
Apr 14, 2011 | 30.78 | 31.11 | 30.62 | 31.06 | 2,294,664 | +0.08(+0.26%) |
Apr 13, 2011 | 31.19 | 31.35 | 30.54 | 30.97 | 2,859,085 | +0.07(+0.24%) |
Apr 12, 2011 | 30.79 | 31.45 | 30.74 | 30.90 | 3,024,297 | -0.08(-0.26%) |
Apr 11, 2011 | 31.02 | 31.43 | 30.93 | 30.98 | 2,422,227 | -0.18(-0.56%) |
Apr 08, 2011 | 31.50 | 31.83 | 30.95 | 31.16 | 3,749,876 | -0.26(-0.84%) |
Apr 07, 2011 | 31.01 | 31.87 | 31.00 | 31.42 | 5,545,259 | +0.48(+1.55%) |
Apr 06, 2011 | 30.93 | 31.15 | 30.51 | 30.94 | 4,213,568 | +0.16(+0.53%) |
Apr 05, 2011 | 30.30 | 31.08 | 30.19 | 30.78 | 2,456,851 | +0.33(+1.08%) |
Apr 04, 2011 | 30.50 | 30.66 | 30.21 | 30.45 | 2,375,491 | +0.04(+0.13%) |
Apr 01, 2011 | 30.33 | 30.75 | 30.27 | 30.41 | 3,217,734 | +0.16(+0.51%) |
Mar 31, 2011 | 30.18 | 30.33 | 29.64 | 30.25 | 3,773,309 | -0.01(-0.04%) |
Mar 30, 2011 | 30.27 | 30.27 | 30.27 | 30.27 | 3,084,609 | +0.61(+2.05%) |
Mar 29, 2011 | 28.98 | 29.70 | 28.96 | 29.66 | 2,957,970 | +0.71(+2.44%) |
Mar 28, 2011 | 29.49 | 29.80 | 28.93 | 28.95 | 3,755,004 | -0.44(-1.49%) |
Mar 25, 2011 | 29.45 | 29.96 | 29.33 | 29.39 | 3,716,005 | -0.01(-0.05%) |
Mar 24, 2011 | 28.65 | 29.47 | 28.36 | 29.40 | 7,876,869 | +0.92(+3.22%) |
Mar 23, 2011 | 28.60 | 28.63 | 28.27 | 28.49 | 5,893,660 | -0.26(-0.89%) |
Mar 22, 2011 | 29.24 | 29.24 | 28.72 | 28.74 | 4,068,327 | +0.23(+0.80%) |
Mar 21, 2011 | 28.47 | 28.53 | 28.29 | 28.51 | 2,689,622 | +0.65(+2.35%) |
Mar 18, 2011 | 28.61 | 28.61 | 27.61 | 27.86 | 6,671,399 | -0.24(-0.86%) |
Mar 17, 2011 | 28.58 | 28.93 | 28.07 | 28.10 | 5,070,666 | +0.14(+0.51%) |
Mar 16, 2011 | 28.82 | 28.93 | 27.82 | 27.96 | 7,025,354 | -0.93(-3.22%) |
Mar 15, 2011 | 28.68 | 29.11 | 28.59 | 28.89 | 3,773,286 | -0.09(-0.30%) |
Mar 14, 2011 | 29.64 | 29.98 | 28.82 | 28.98 | 5,066,174 | -0.99(-3.31%) |
Mar 11, 2011 | 29.92 | 30.20 | 29.67 | 29.97 | 3,858,477 | +0.06(+0.20%) |
Mar 10, 2011 | 29.32 | 30.12 | 29.32 | 29.91 | 3,286,295 | +0.05(+0.16%) |
Mar 09, 2011 | 29.46 | 30.14 | 29.12 | 29.86 | 3,421,543 | +0.36(+1.21%) |
Mar 08, 2011 | 29.15 | 29.66 | 28.75 | 29.51 | 2,687,626 | +0.34(+1.18%) |
Mar 07, 2011 | 29.92 | 29.93 | 29.13 | 29.16 | 3,244,739 | -0.55(-1.86%) |
Mar 04, 2011 | 30.10 | 30.20 | 29.39 | 29.71 | 3,656,370 | -0.36(-1.21%) |
Mar 03, 2011 | 30.48 | 30.52 | 29.83 | 30.08 | 6,018,072 | +0.28(+0.93%) |
Mar 02, 2011 | 29.71 | 29.92 | 29.29 | 29.80 | 4,488,077 | +0.15(+0.50%) |