Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.55 | 30.70 | 30.53 | 30.68 | 1,823,801 | +0.41(+1.35%) |
May 23, 2011 | 29.97 | 30.30 | 29.94 | 30.27 | 2,105,753 | -0.37(-1.22%) |
May 20, 2011 | 30.57 | 30.79 | 30.33 | 30.64 | 3,005,256 | +0.05(+0.18%) |
May 19, 2011 | 30.80 | 30.86 | 30.44 | 30.59 | 2,799,064 | -0.16(-0.53%) |
May 18, 2011 | 30.67 | 30.93 | 30.50 | 30.75 | 4,228,736 | +0.19(+0.61%) |
May 17, 2011 | 30.15 | 30.59 | 30.03 | 30.56 | 3,163,004 | +0.24(+0.80%) |
May 16, 2011 | 30.35 | 30.79 | 30.26 | 30.32 | 2,494,780 | -0.05(-0.16%) |
May 13, 2011 | 30.86 | 30.86 | 30.13 | 30.37 | 3,586,211 | -0.49(-1.58%) |
May 12, 2011 | 30.68 | 30.99 | 30.45 | 30.86 | 3,442,823 | -0.02(-0.08%) |
May 11, 2011 | 31.24 | 31.31 | 30.78 | 30.88 | 3,093,581 | -0.71(-2.23%) |
May 10, 2011 | 31.44 | 31.64 | 31.32 | 31.59 | 1,850,318 | +0.30(+0.94%) |
May 09, 2011 | 31.24 | 31.32 | 30.92 | 31.29 | 2,191,191 | +0.12(+0.39%) |
May 06, 2011 | 31.43 | 31.48 | 30.95 | 31.17 | 3,689,911 | +0.38(+1.23%) |
May 05, 2011 | 31.00 | 31.14 | 30.59 | 30.79 | 3,376,293 | -0.26(-0.84%) |
May 04, 2011 | 31.82 | 31.83 | 31.02 | 31.05 | 3,877,577 | -0.62(-1.96%) |
May 03, 2011 | 32.00 | 32.06 | 31.58 | 31.67 | 2,452,643 | -0.63(-1.96%) |
May 02, 2011 | 32.32 | 32.36 | 32.28 | 32.31 | 2,985,704 | -0.36(-1.09%) |
Apr 29, 2011 | 32.16 | 32.67 | 32.16 | 32.66 | 1,860,399 | +0.48(+1.50%) |
Apr 28, 2011 | 32.11 | 32.30 | 31.99 | 32.18 | 1,913,551 | -0.33(-1.02%) |
Apr 27, 2011 | 32.81 | 32.82 | 32.20 | 32.51 | 2,033,229 | -0.27(-0.81%) |
Apr 26, 2011 | 32.55 | 32.78 | 32.47 | 32.78 | 1,097,526 | +0.25(+0.78%) |
Apr 25, 2011 | 32.60 | 32.61 | 32.30 | 32.52 | 1,420,576 | -0.08(-0.26%) |
Apr 21, 2011 | 32.53 | 32.69 | 32.40 | 32.61 | 1,464,681 | +0.17(+0.52%) |
Apr 20, 2011 | 32.46 | 32.47 | 32.23 | 32.44 | 1,846,067 | +0.45(+1.41%) |
Apr 19, 2011 | 31.67 | 32.00 | 31.66 | 31.99 | 2,026,044 | +0.58(+1.86%) |
Apr 18, 2011 | 31.64 | 31.67 | 31.17 | 31.40 | 2,461,571 | -0.68(-2.12%) |
Apr 15, 2011 | 32.06 | 32.15 | 31.85 | 32.08 | 2,038,311 | +0.12(+0.38%) |
Apr 14, 2011 | 31.85 | 32.05 | 31.75 | 31.96 | 2,781,223 | +0.11(+0.36%) |
Apr 13, 2011 | 32.25 | 32.29 | 31.72 | 31.85 | 2,795,362 | -0.16(-0.51%) |
Apr 12, 2011 | 32.37 | 32.43 | 31.91 | 32.01 | 2,073,283 | -0.64(-1.96%) |
Apr 11, 2011 | 32.91 | 32.98 | 32.52 | 32.65 | 1,847,797 | -0.37(-1.11%) |
Apr 08, 2011 | 33.13 | 33.17 | 32.79 | 33.02 | 1,410,895 | +0.04(+0.11%) |
Apr 07, 2011 | 33.09 | 33.20 | 32.82 | 32.98 | 2,699,572 | +0.00(+0.00%) |
Apr 06, 2011 | 33.34 | 33.39 | 32.90 | 32.98 | 1,934,517 | -0.14(-0.44%) |
Apr 05, 2011 | 32.89 | 33.22 | 32.89 | 33.13 | 1,633,603 | +0.05(+0.16%) |
Apr 04, 2011 | 33.01 | 33.08 | 32.84 | 33.07 | 2,058,759 | +0.14(+0.44%) |
Apr 01, 2011 | 32.69 | 33.00 | 32.63 | 32.93 | 2,993,449 | +0.49(+1.52%) |
Mar 31, 2011 | 32.17 | 32.43 | 32.17 | 32.43 | 2,128,044 | +0.41(+1.28%) |
Mar 30, 2011 | 32.02 | 32.02 | 32.02 | 32.02 | 2,785,880 | +0.48(+1.51%) |
Mar 29, 2011 | 31.37 | 31.60 | 31.26 | 31.55 | 1,713,353 | +0.25(+0.79%) |
Mar 28, 2011 | 31.46 | 31.63 | 31.30 | 31.30 | 1,876,783 | -0.24(-0.75%) |
Mar 25, 2011 | 31.70 | 31.76 | 31.52 | 31.53 | 2,411,482 | -0.13(-0.40%) |
Mar 24, 2011 | 31.67 | 31.73 | 31.46 | 31.66 | 2,436,987 | +0.22(+0.69%) |
Mar 23, 2011 | 31.14 | 31.49 | 31.05 | 31.44 | 2,476,173 | +0.30(+0.95%) |
Mar 22, 2011 | 30.83 | 31.17 | 30.71 | 31.15 | 2,898,581 | +0.38(+1.23%) |
Mar 21, 2011 | 30.73 | 30.86 | 30.71 | 30.77 | 2,274,370 | +0.34(+1.13%) |
Mar 18, 2011 | 30.54 | 30.56 | 30.38 | 30.42 | 2,457,077 | +0.31(+1.04%) |
Mar 17, 2011 | 30.44 | 30.55 | 30.03 | 30.11 | 3,412,465 | -0.05(-0.17%) |
Mar 16, 2011 | 30.85 | 30.92 | 29.80 | 30.16 | 5,997,986 | -0.61(-1.98%) |
Mar 15, 2011 | 30.56 | 30.88 | 30.56 | 30.77 | 4,168,012 | -0.34(-1.10%) |
Mar 14, 2011 | 30.69 | 31.12 | 30.61 | 31.12 | 2,780,716 | +0.25(+0.80%) |
Mar 11, 2011 | 30.39 | 30.96 | 30.29 | 30.87 | 3,321,525 | +0.31(+1.03%) |
Mar 10, 2011 | 30.89 | 31.37 | 30.53 | 30.56 | 3,257,054 | -0.85(-2.71%) |
Mar 09, 2011 | 31.29 | 31.55 | 31.20 | 31.41 | 2,014,934 | +0.02(+0.06%) |
Mar 08, 2011 | 31.52 | 31.67 | 31.19 | 31.39 | 2,923,534 | -0.04(-0.13%) |
Mar 07, 2011 | 32.19 | 32.19 | 31.35 | 31.43 | 2,114,600 | -0.61(-1.90%) |
Mar 04, 2011 | 32.09 | 32.22 | 31.72 | 32.04 | 2,321,865 | -0.06(-0.19%) |
Mar 03, 2011 | 31.73 | 32.10 | 31.71 | 32.10 | 2,722,253 | +0.55(+1.74%) |
Mar 02, 2011 | 31.03 | 31.55 | 31.03 | 31.55 | 4,258,608 | +0.47(+1.51%) |