Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.29 | 33.00 | 32.29 | 32.83 | 1,349,462 | +0.64(+1.98%) |
May 23, 2011 | 32.12 | 32.28 | 31.74 | 32.20 | 949,510 | +0.02(+0.05%) |
May 20, 2011 | 31.90 | 32.62 | 31.29 | 32.18 | 2,295,354 | +0.24(+0.75%) |
May 19, 2011 | 32.26 | 32.62 | 31.65 | 31.94 | 1,803,307 | -0.17(-0.52%) |
May 18, 2011 | 31.39 | 32.20 | 31.39 | 32.11 | 1,308,235 | +0.57(+1.79%) |
May 17, 2011 | 31.24 | 31.66 | 30.91 | 31.54 | 1,219,875 | +0.01(+0.02%) |
May 16, 2011 | 31.70 | 32.45 | 31.50 | 31.54 | 974,582 | -0.35(-1.11%) |
May 13, 2011 | 31.96 | 32.27 | 31.53 | 31.89 | 845,838 | -0.12(-0.37%) |
May 12, 2011 | 32.13 | 32.21 | 31.26 | 32.01 | 1,216,423 | -0.14(-0.44%) |
May 11, 2011 | 33.02 | 33.09 | 32.00 | 32.15 | 910,479 | -1.05(-3.17%) |
May 10, 2011 | 33.26 | 33.49 | 33.08 | 33.20 | 613,850 | +0.18(+0.56%) |
May 09, 2011 | 32.84 | 33.12 | 32.69 | 33.01 | 635,037 | +0.45(+1.37%) |
May 06, 2011 | 32.15 | 32.80 | 32.12 | 32.56 | 846,597 | +0.89(+2.81%) |
May 05, 2011 | 31.34 | 32.15 | 31.27 | 31.68 | 633,563 | -0.15(-0.48%) |
May 04, 2011 | 32.75 | 32.80 | 31.62 | 31.83 | 950,259 | -1.12(-3.40%) |
May 03, 2011 | 33.50 | 33.51 | 32.62 | 32.95 | 726,906 | -0.61(-1.82%) |
May 02, 2011 | 33.62 | 33.62 | 33.47 | 33.56 | 1,151,128 | -0.43(-1.26%) |
Apr 29, 2011 | 32.41 | 34.00 | 32.41 | 33.98 | 1,069,856 | +1.75(+5.44%) |
Apr 28, 2011 | 32.30 | 32.75 | 32.09 | 32.23 | 557,042 | -0.10(-0.31%) |
Apr 27, 2011 | 33.02 | 33.13 | 32.05 | 32.33 | 881,433 | -0.47(-1.43%) |
Apr 26, 2011 | 32.71 | 32.87 | 32.47 | 32.80 | 401,913 | +0.21(+0.63%) |
Apr 25, 2011 | 32.89 | 32.89 | 32.24 | 32.59 | 256,480 | -0.22(-0.68%) |
Apr 21, 2011 | 32.70 | 32.85 | 32.54 | 32.82 | 312,329 | +0.37(+1.13%) |
Apr 20, 2011 | 32.35 | 32.51 | 32.24 | 32.45 | 692,350 | +0.67(+2.10%) |
Apr 19, 2011 | 31.57 | 31.90 | 31.56 | 31.78 | 547,084 | +0.45(+1.44%) |
Apr 18, 2011 | 31.71 | 31.71 | 31.03 | 31.33 | 711,390 | -0.52(-1.64%) |
Apr 15, 2011 | 32.21 | 32.21 | 31.78 | 31.85 | 584,157 | -0.30(-0.92%) |
Apr 14, 2011 | 31.61 | 32.16 | 31.61 | 32.15 | 500,851 | +0.18(+0.56%) |
Apr 13, 2011 | 31.76 | 32.06 | 31.66 | 31.97 | 562,947 | +0.51(+1.63%) |
Apr 12, 2011 | 31.99 | 32.01 | 31.35 | 31.46 | 833,853 | -0.94(-2.89%) |
Apr 11, 2011 | 33.06 | 33.21 | 32.16 | 32.39 | 726,020 | -0.63(-1.92%) |
Apr 08, 2011 | 33.02 | 33.11 | 32.75 | 33.03 | 677,343 | +0.33(+1.00%) |
Apr 07, 2011 | 32.69 | 32.90 | 32.43 | 32.70 | 523,347 | -0.11(-0.32%) |
Apr 06, 2011 | 33.51 | 33.51 | 32.56 | 32.80 | 1,366,576 | -0.09(-0.29%) |
Apr 05, 2011 | 32.25 | 32.91 | 32.16 | 32.90 | 1,309,547 | +0.76(+2.37%) |
Apr 04, 2011 | 31.93 | 32.26 | 31.88 | 32.14 | 700,940 | +0.31(+0.98%) |
Apr 01, 2011 | 31.21 | 31.94 | 31.21 | 31.82 | 1,131,665 | +1.05(+3.42%) |
Mar 31, 2011 | 30.54 | 30.92 | 30.46 | 30.77 | 961,314 | +0.44(+1.45%) |
Mar 30, 2011 | 30.33 | 30.33 | 30.33 | 30.33 | 799,668 | +0.48(+1.60%) |
Mar 29, 2011 | 30.03 | 30.12 | 29.67 | 29.85 | 622,485 | -0.15(-0.50%) |
Mar 28, 2011 | 30.42 | 30.56 | 29.83 | 30.00 | 532,017 | -0.47(-1.53%) |
Mar 25, 2011 | 30.47 | 30.59 | 30.27 | 30.47 | 760,271 | +0.36(+1.18%) |
Mar 24, 2011 | 30.24 | 30.27 | 29.93 | 30.11 | 439,868 | +0.24(+0.80%) |
Mar 23, 2011 | 29.65 | 29.98 | 29.46 | 29.88 | 438,810 | +0.22(+0.75%) |
Mar 22, 2011 | 30.09 | 30.09 | 29.40 | 29.65 | 634,714 | -0.38(-1.26%) |
Mar 21, 2011 | 29.61 | 30.04 | 29.59 | 30.03 | 829,234 | +1.15(+3.99%) |
Mar 18, 2011 | 29.39 | 29.55 | 28.74 | 28.88 | 1,190,135 | +0.09(+0.33%) |
Mar 17, 2011 | 28.75 | 29.34 | 28.52 | 28.78 | 1,360,126 | +0.55(+1.95%) |
Mar 16, 2011 | 28.91 | 29.08 | 27.85 | 28.23 | 1,557,332 | -0.57(-1.97%) |
Mar 15, 2011 | 28.41 | 28.95 | 28.40 | 28.80 | 1,591,045 | -0.09(-0.31%) |
Mar 14, 2011 | 28.18 | 29.28 | 28.16 | 28.89 | 871,434 | -0.40(-1.35%) |
Mar 11, 2011 | 28.92 | 29.33 | 28.43 | 29.28 | 897,947 | +0.26(+0.88%) |
Mar 10, 2011 | 29.69 | 29.71 | 28.97 | 29.03 | 1,134,187 | -1.28(-4.21%) |
Mar 09, 2011 | 30.59 | 30.59 | 30.07 | 30.30 | 608,506 | -0.20(-0.66%) |
Mar 08, 2011 | 30.57 | 30.70 | 30.08 | 30.50 | 767,746 | +0.24(+0.79%) |
Mar 07, 2011 | 31.24 | 31.33 | 30.08 | 30.27 | 600,299 | -1.00(-3.19%) |
Mar 04, 2011 | 31.67 | 31.93 | 31.05 | 31.26 | 1,021,073 | -0.08(-0.27%) |
Mar 03, 2011 | 30.15 | 31.43 | 30.15 | 31.35 | 1,477,769 | +2.03(+6.91%) |
Mar 02, 2011 | 29.22 | 29.59 | 29.18 | 29.32 | 636,424 | +0.12(+0.40%) |