Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.32 | 31.39 | 31.26 | 31.39 | 5,301 | +0.19(+0.59%) |
May 23, 2011 | 31.30 | 31.30 | 31.09 | 31.21 | 10,762 | -0.28(-0.88%) |
May 20, 2011 | 31.60 | 31.60 | 31.37 | 31.48 | 26,946 | -0.15(-0.47%) |
May 19, 2011 | 31.43 | 31.67 | 31.43 | 31.63 | 3,177 | +0.26(+0.82%) |
May 18, 2011 | 31.63 | 31.63 | 31.37 | 31.37 | 7,223 | -0.18(-0.58%) |
May 17, 2011 | 31.39 | 31.56 | 31.30 | 31.56 | 12,988 | +0.03(+0.09%) |
May 16, 2011 | 31.61 | 31.61 | 31.41 | 31.53 | 14,887 | +0.21(+0.67%) |
May 13, 2011 | 31.57 | 31.58 | 31.18 | 31.32 | 7,731 | -0.21(-0.67%) |
May 12, 2011 | 31.32 | 31.60 | 31.32 | 31.53 | 6,850 | +0.16(+0.50%) |
May 11, 2011 | 31.86 | 31.86 | 31.36 | 31.37 | 47,162 | -0.56(-1.75%) |
May 10, 2011 | 31.82 | 31.93 | 31.69 | 31.93 | 10,306 | +0.09(+0.29%) |
May 09, 2011 | 31.87 | 31.87 | 31.69 | 31.84 | 8,897 | -0.01(-0.03%) |
May 06, 2011 | 32.09 | 32.13 | 31.76 | 31.85 | 16,984 | -0.19(-0.60%) |
May 05, 2011 | 32.49 | 32.49 | 32.02 | 32.04 | 44,446 | -0.57(-1.74%) |
May 04, 2011 | 32.71 | 32.75 | 32.59 | 32.61 | 25,623 | -0.09(-0.28%) |
May 03, 2011 | 32.88 | 32.88 | 32.61 | 32.70 | 20,732 | -0.01(-0.03%) |
May 02, 2011 | 32.71 | 32.71 | 32.71 | 32.71 | 16,856 | +0.03(+0.08%) |
Apr 29, 2011 | 32.57 | 32.70 | 32.51 | 32.68 | 9,503 | +0.23(+0.71%) |
Apr 28, 2011 | 32.46 | 32.49 | 32.42 | 32.46 | 21,722 | -0.02(-0.06%) |
Apr 27, 2011 | 32.24 | 32.47 | 32.20 | 32.47 | 17,888 | +0.31(+0.97%) |
Apr 26, 2011 | 32.13 | 32.21 | 32.04 | 32.16 | 7,467 | +0.05(+0.17%) |
Apr 25, 2011 | 32.07 | 32.12 | 32.03 | 32.11 | 18,701 | +0.14(+0.44%) |
Apr 21, 2011 | 31.77 | 31.98 | 31.77 | 31.97 | 7,773 | +0.14(+0.45%) |
Apr 20, 2011 | 31.80 | 31.85 | 31.72 | 31.82 | 18,317 | +0.30(+0.96%) |
Apr 19, 2011 | 31.50 | 31.52 | 31.38 | 31.52 | 3,921 | +0.01(+0.03%) |
Apr 18, 2011 | 31.63 | 31.63 | 31.25 | 31.51 | 22,198 | -0.03(-0.09%) |
Apr 15, 2011 | 31.55 | 31.62 | 31.52 | 31.54 | 36,757 | -0.23(-0.72%) |
Apr 14, 2011 | 31.69 | 31.80 | 31.65 | 31.77 | 97,645 | +0.16(+0.50%) |
Apr 13, 2011 | 31.58 | 31.69 | 31.51 | 31.61 | 46,553 | +0.11(+0.34%) |
Apr 12, 2011 | 31.62 | 31.69 | 31.50 | 31.50 | 12,141 | +0.12(+0.38%) |
Apr 11, 2011 | 31.23 | 31.58 | 31.23 | 31.38 | 21,795 | -0.05(-0.15%) |
Apr 08, 2011 | 31.22 | 31.43 | 31.22 | 31.43 | 11,400 | +0.20(+0.65%) |
Apr 07, 2011 | 31.16 | 31.28 | 31.16 | 31.23 | 10,002 | +0.00(+0.00%) |
Apr 06, 2011 | 31.12 | 31.25 | 31.03 | 31.23 | 11,128 | +0.20(+0.65%) |
Apr 05, 2011 | 30.92 | 31.07 | 30.92 | 31.03 | 5,904 | +0.17(+0.55%) |
Apr 04, 2011 | 30.85 | 30.94 | 30.84 | 30.86 | 22,274 | -0.19(-0.61%) |
Apr 01, 2011 | 30.77 | 31.04 | 30.72 | 31.04 | 38,466 | +0.28(+0.92%) |
Mar 31, 2011 | 30.92 | 30.92 | 30.76 | 30.76 | 9,207 | -0.05(-0.15%) |
Mar 30, 2011 | 30.76 | 30.83 | 30.65 | 30.81 | 8,998 | +0.04(+0.12%) |
Mar 29, 2011 | 30.77 | 30.77 | 30.70 | 30.77 | 11,681 | -0.03(-0.09%) |
Mar 28, 2011 | 30.81 | 30.92 | 30.33 | 30.80 | 63,421 | -0.10(-0.33%) |
Mar 25, 2011 | 30.97 | 31.02 | 30.90 | 30.90 | 18,427 | -0.20(-0.65%) |
Mar 24, 2011 | 30.88 | 31.13 | 30.88 | 31.10 | 11,701 | +0.05(+0.15%) |
Mar 23, 2011 | 31.03 | 31.05 | 30.83 | 31.05 | 8,984 | -0.07(-0.24%) |
Mar 22, 2011 | 31.12 | 31.13 | 31.12 | 31.13 | 8,095 | -0.10(-0.32%) |
Mar 21, 2011 | 31.15 | 31.23 | 31.15 | 31.23 | 6,174 | +0.13(+0.41%) |
Mar 18, 2011 | 30.90 | 31.10 | 30.90 | 31.10 | 42,410 | +0.19(+0.62%) |
Mar 17, 2011 | 30.81 | 30.93 | 30.80 | 30.91 | 6,002 | +0.28(+0.93%) |
Mar 16, 2011 | 30.65 | 30.65 | 30.55 | 30.62 | 6,660 | +0.09(+0.29%) |
Mar 15, 2011 | 30.59 | 30.70 | 30.53 | 30.53 | 7,951 | -0.04(-0.14%) |
Mar 14, 2011 | 30.58 | 30.68 | 30.53 | 30.58 | 63,437 | +0.01(+0.03%) |
Mar 11, 2011 | 30.26 | 30.57 | 30.26 | 30.57 | 24,714 | +0.23(+0.76%) |
Mar 10, 2011 | 30.27 | 30.47 | 30.27 | 30.34 | 42,628 | -0.18(-0.60%) |
Mar 09, 2011 | 30.45 | 30.66 | 30.42 | 30.52 | 58,303 | +0.03(+0.11%) |
Mar 08, 2011 | 30.50 | 30.50 | 30.49 | 30.49 | 3,546 | -0.13(-0.43%) |
Mar 07, 2011 | 30.84 | 30.84 | 30.55 | 30.62 | 26,097 | +0.02(+0.06%) |
Mar 04, 2011 | 30.61 | 30.61 | 30.44 | 30.60 | 10,992 | +0.16(+0.54%) |
Mar 03, 2011 | 30.51 | 30.51 | 30.44 | 30.44 | 1,547 | -0.14(-0.45%) |
Mar 02, 2011 | 30.58 | 30.58 | 30.58 | 30.58 | 2,076 | +0.33(+1.09%) |