Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.71 | 32.71 | 32.39 | 32.64 | 510,554 | +0.05(+0.17%) |
May 23, 2011 | 32.39 | 32.73 | 32.09 | 32.58 | 482,195 | -0.25(-0.77%) |
May 20, 2011 | 33.02 | 33.20 | 32.69 | 32.83 | 843,189 | -0.21(-0.63%) |
May 19, 2011 | 33.43 | 33.52 | 32.81 | 33.04 | 389,577 | -0.29(-0.86%) |
May 18, 2011 | 32.59 | 33.36 | 32.57 | 33.33 | 274,444 | +0.75(+2.29%) |
May 17, 2011 | 32.76 | 32.80 | 32.28 | 32.58 | 486,796 | -0.37(-1.12%) |
May 16, 2011 | 33.16 | 33.41 | 32.89 | 32.95 | 419,182 | -0.28(-0.84%) |
May 13, 2011 | 34.05 | 34.22 | 33.20 | 33.23 | 656,131 | -0.85(-2.50%) |
May 12, 2011 | 33.74 | 34.13 | 33.58 | 34.08 | 394,046 | +0.13(+0.40%) |
May 11, 2011 | 34.14 | 34.21 | 33.50 | 33.95 | 394,726 | -0.18(-0.53%) |
May 10, 2011 | 33.83 | 34.21 | 33.80 | 34.13 | 352,662 | +0.33(+0.98%) |
May 09, 2011 | 33.61 | 33.99 | 33.48 | 33.79 | 435,523 | +0.19(+0.56%) |
May 06, 2011 | 33.39 | 34.68 | 33.39 | 33.61 | 947,107 | +0.73(+2.21%) |
May 05, 2011 | 31.88 | 33.24 | 31.74 | 32.88 | 1,313,403 | +0.75(+2.35%) |
May 04, 2011 | 31.36 | 32.14 | 31.24 | 32.12 | 1,496,266 | +0.72(+2.29%) |
May 03, 2011 | 31.64 | 31.76 | 31.07 | 31.41 | 614,179 | -0.35(-1.10%) |
May 02, 2011 | 31.80 | 31.81 | 31.70 | 31.76 | 501,650 | -0.10(-0.31%) |
Apr 29, 2011 | 31.76 | 32.06 | 31.66 | 31.85 | 534,219 | +0.04(+0.11%) |
Apr 28, 2011 | 31.67 | 32.05 | 31.58 | 31.82 | 775,666 | +0.15(+0.48%) |
Apr 27, 2011 | 31.16 | 31.74 | 30.81 | 31.67 | 918,465 | +0.59(+1.91%) |
Apr 26, 2011 | 30.78 | 31.14 | 30.77 | 31.07 | 697,049 | +0.31(+0.99%) |
Apr 25, 2011 | 30.66 | 30.79 | 30.45 | 30.77 | 565,325 | +0.18(+0.59%) |
Apr 21, 2011 | 30.58 | 30.63 | 30.43 | 30.59 | 574,363 | +0.10(+0.32%) |
Apr 20, 2011 | 31.06 | 31.06 | 30.44 | 30.49 | 533,123 | -0.05(-0.18%) |
Apr 19, 2011 | 30.43 | 30.65 | 30.21 | 30.54 | 855,848 | +0.13(+0.44%) |
Apr 18, 2011 | 30.92 | 30.92 | 30.26 | 30.41 | 721,903 | -0.87(-2.78%) |
Apr 15, 2011 | 31.44 | 31.54 | 31.14 | 31.28 | 460,870 | -0.11(-0.34%) |
Apr 14, 2011 | 31.82 | 31.84 | 31.39 | 31.39 | 705,393 | -0.70(-2.18%) |
Apr 13, 2011 | 32.62 | 32.72 | 32.03 | 32.09 | 252,437 | -0.40(-1.22%) |
Apr 12, 2011 | 32.57 | 32.64 | 32.28 | 32.48 | 392,872 | -0.24(-0.74%) |
Apr 11, 2011 | 33.08 | 33.20 | 32.50 | 32.73 | 343,542 | -0.18(-0.55%) |
Apr 08, 2011 | 33.66 | 33.78 | 32.90 | 32.90 | 410,263 | -0.70(-2.08%) |
Apr 07, 2011 | 33.66 | 34.21 | 33.59 | 33.61 | 744,593 | -0.15(-0.45%) |
Apr 06, 2011 | 33.72 | 33.83 | 33.59 | 33.76 | 550,078 | +0.12(+0.35%) |
Apr 05, 2011 | 34.31 | 34.33 | 33.59 | 33.64 | 888,127 | -0.68(-1.99%) |
Apr 04, 2011 | 34.29 | 34.58 | 33.96 | 34.32 | 854,481 | +0.04(+0.10%) |
Apr 01, 2011 | 33.22 | 34.32 | 33.07 | 34.29 | 934,348 | +1.22(+3.69%) |
Mar 31, 2011 | 32.53 | 33.07 | 32.42 | 33.07 | 810,423 | +0.49(+1.52%) |
Mar 30, 2011 | 33.08 | 33.08 | 32.48 | 32.57 | 611,400 | -0.39(-1.17%) |
Mar 29, 2011 | 32.64 | 33.13 | 32.56 | 32.96 | 356,263 | +0.22(+0.66%) |
Mar 28, 2011 | 32.84 | 32.97 | 32.61 | 32.74 | 418,525 | -0.09(-0.27%) |
Mar 25, 2011 | 32.38 | 32.95 | 32.22 | 32.83 | 590,475 | +0.49(+1.53%) |
Mar 24, 2011 | 32.07 | 32.36 | 31.81 | 32.34 | 317,672 | +0.32(+1.01%) |
Mar 23, 2011 | 31.81 | 32.16 | 31.58 | 32.02 | 238,436 | +0.10(+0.31%) |
Mar 22, 2011 | 32.09 | 32.22 | 31.84 | 31.92 | 398,090 | -0.19(-0.59%) |
Mar 21, 2011 | 32.11 | 32.18 | 32.06 | 32.11 | 507,740 | +0.62(+1.97%) |
Mar 18, 2011 | 31.14 | 31.58 | 30.75 | 31.49 | 852,322 | +0.66(+2.16%) |
Mar 17, 2011 | 30.90 | 31.10 | 30.61 | 30.82 | 717,487 | +0.37(+1.21%) |
Mar 16, 2011 | 30.65 | 31.05 | 30.26 | 30.45 | 1,141,145 | -0.30(-0.96%) |
Mar 15, 2011 | 30.49 | 31.08 | 30.02 | 30.75 | 1,257,268 | -0.72(-2.28%) |
Mar 14, 2011 | 31.32 | 31.81 | 31.19 | 31.47 | 960,408 | -0.19(-0.60%) |
Mar 11, 2011 | 30.96 | 31.73 | 30.96 | 31.66 | 778,414 | +0.59(+1.91%) |
Mar 10, 2011 | 31.43 | 31.49 | 30.98 | 31.06 | 872,945 | -0.82(-2.56%) |
Mar 09, 2011 | 31.79 | 31.92 | 31.47 | 31.88 | 574,335 | +0.04(+0.11%) |
Mar 08, 2011 | 31.40 | 32.20 | 31.32 | 31.84 | 586,658 | +0.45(+1.43%) |
Mar 07, 2011 | 31.78 | 32.02 | 31.05 | 31.40 | 691,472 | -0.26(-0.82%) |
Mar 04, 2011 | 32.18 | 32.18 | 31.42 | 31.66 | 641,433 | -0.43(-1.34%) |
Mar 03, 2011 | 31.63 | 32.17 | 31.63 | 32.09 | 748,980 | +0.65(+2.06%) |
Mar 02, 2011 | 31.23 | 31.74 | 31.23 | 31.44 | 1,048,488 | +0.20(+0.63%) |