Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.51 | 30.68 | 30.51 | 30.68 | 1,141 | +0.23(+0.76%) |
May 23, 2011 | 30.67 | 30.67 | 30.45 | 30.45 | 7,055 | -0.65(-2.10%) |
May 20, 2011 | 31.28 | 31.29 | 31.06 | 31.10 | 2,439 | -0.09(-0.30%) |
May 19, 2011 | 31.44 | 31.44 | 31.20 | 31.20 | 1,240 | +0.07(+0.21%) |
May 18, 2011 | 31.05 | 31.13 | 30.91 | 31.13 | 6,972 | +0.25(+0.80%) |
May 17, 2011 | 30.95 | 30.95 | 30.54 | 30.88 | 2,083 | -0.10(-0.33%) |
May 16, 2011 | 30.80 | 31.06 | 30.80 | 30.99 | 5,222 | +0.15(+0.47%) |
May 13, 2011 | 31.53 | 31.53 | 30.84 | 30.84 | 1,254 | -0.54(-1.73%) |
May 12, 2011 | 31.31 | 31.51 | 30.99 | 31.38 | 15,125 | +0.22(+0.72%) |
May 11, 2011 | 31.57 | 31.57 | 31.16 | 31.16 | 4,641 | -0.41(-1.29%) |
May 10, 2011 | 31.57 | 31.57 | 31.46 | 31.57 | 1,247 | +0.19(+0.60%) |
May 09, 2011 | 31.20 | 31.38 | 31.20 | 31.38 | 1,033 | +0.28(+0.91%) |
May 06, 2011 | 31.69 | 31.69 | 31.09 | 31.09 | 11,851 | +0.00(+0.00%) |
May 05, 2011 | 31.45 | 31.45 | 31.09 | 31.09 | 5,491 | -0.72(-2.26%) |
May 04, 2011 | 31.81 | 31.81 | 31.81 | 31.81 | 220 | -0.12(-0.36%) |
May 03, 2011 | 32.17 | 32.17 | 31.93 | 31.93 | 2,705 | -0.26(-0.81%) |
May 02, 2011 | 32.19 | 32.19 | 32.19 | 32.19 | 3,930 | +0.00(+0.00%) |
Apr 29, 2011 | 32.07 | 32.19 | 32.00 | 32.19 | 3,344 | +0.19(+0.59%) |
Apr 28, 2011 | 31.95 | 32.00 | 31.95 | 32.00 | 875 | +0.05(+0.16%) |
Apr 27, 2011 | 31.78 | 31.98 | 31.78 | 31.95 | 8,151 | +0.31(+0.99%) |
Apr 26, 2011 | 31.52 | 31.64 | 31.52 | 31.64 | 5,870 | +0.12(+0.39%) |
Apr 25, 2011 | 31.57 | 31.57 | 31.51 | 31.52 | 7,401 | +0.05(+0.16%) |
Apr 21, 2011 | 31.41 | 31.46 | 31.41 | 31.46 | 1,623 | +0.11(+0.35%) |
Apr 20, 2011 | 31.20 | 31.42 | 30.95 | 31.36 | 7,892 | +0.53(+1.72%) |
Apr 19, 2011 | 30.55 | 30.98 | 30.55 | 30.83 | 10,817 | +0.45(+1.48%) |
Apr 18, 2011 | 30.84 | 30.84 | 30.30 | 30.38 | 11,020 | -0.75(-2.42%) |
Apr 15, 2011 | 31.13 | 31.13 | 30.99 | 31.13 | 2,845 | -0.02(-0.07%) |
Apr 14, 2011 | 31.14 | 31.17 | 30.88 | 31.15 | 5,246 | +0.17(+0.54%) |
Apr 13, 2011 | 31.20 | 31.20 | 30.91 | 30.99 | 5,746 | -0.12(-0.40%) |
Apr 12, 2011 | 31.37 | 31.37 | 30.86 | 31.11 | 6,097 | -0.30(-0.95%) |
Apr 11, 2011 | 31.49 | 31.64 | 31.31 | 31.41 | 9,260 | -0.16(-0.51%) |
Apr 08, 2011 | 31.58 | 31.71 | 31.57 | 31.57 | 9,570 | +0.04(+0.14%) |
Apr 07, 2011 | 31.64 | 31.69 | 31.38 | 31.52 | 7,103 | +0.01(+0.02%) |
Apr 06, 2011 | 31.59 | 31.71 | 31.38 | 31.52 | 20,378 | +0.01(+0.05%) |
Apr 05, 2011 | 31.57 | 31.88 | 31.50 | 31.50 | 6,090 | -0.03(-0.09%) |
Apr 04, 2011 | 31.91 | 31.91 | 31.33 | 31.53 | 1,944,079 | -0.13(-0.41%) |
Apr 01, 2011 | 31.75 | 31.75 | 30.93 | 31.66 | 15,972 | +0.10(+0.32%) |
Mar 31, 2011 | 31.66 | 31.68 | 31.00 | 31.56 | 33,376 | +0.25(+0.79%) |
Mar 30, 2011 | 31.21 | 31.36 | 31.12 | 31.31 | 6,945 | +0.28(+0.91%) |
Mar 29, 2011 | 30.80 | 31.04 | 30.64 | 31.03 | 11,809 | +0.12(+0.38%) |
Mar 28, 2011 | 30.99 | 31.11 | 30.91 | 30.91 | 11,452 | +0.09(+0.31%) |
Mar 25, 2011 | 30.70 | 31.01 | 30.67 | 30.82 | 7,910 | +0.11(+0.35%) |
Mar 24, 2011 | 30.62 | 30.71 | 30.45 | 30.71 | 8,874 | +0.32(+1.05%) |
Mar 23, 2011 | 30.06 | 30.41 | 30.00 | 30.39 | 8,984 | +0.06(+0.19%) |
Mar 22, 2011 | 30.45 | 30.45 | 30.23 | 30.33 | 14,206 | +0.10(+0.34%) |
Mar 21, 2011 | 30.33 | 30.43 | 30.19 | 30.23 | 7,043 | +0.44(+1.49%) |
Mar 18, 2011 | 30.04 | 30.04 | 29.67 | 29.79 | 17,767 | +0.35(+1.18%) |
Mar 17, 2011 | 29.31 | 29.52 | 29.31 | 29.44 | 6,329 | +0.54(+1.86%) |
Mar 16, 2011 | 29.43 | 29.80 | 28.66 | 28.90 | 10,458 | -0.54(-1.85%) |
Mar 15, 2011 | 29.34 | 29.45 | 29.34 | 29.45 | 28,864 | -0.35(-1.17%) |
Mar 14, 2011 | 30.14 | 30.14 | 29.71 | 29.80 | 13,721 | -0.36(-1.18%) |
Mar 11, 2011 | 29.90 | 30.22 | 29.82 | 30.15 | 7,841 | +0.18(+0.61%) |
Mar 10, 2011 | 30.25 | 30.31 | 29.90 | 29.97 | 6,361 | -0.65(-2.11%) |
Mar 09, 2011 | 30.59 | 30.62 | 30.48 | 30.62 | 2,170 | -0.09(-0.31%) |
Mar 08, 2011 | 30.54 | 30.71 | 30.54 | 30.71 | 1,929 | +0.23(+0.76%) |
Mar 07, 2011 | 30.56 | 30.56 | 30.48 | 30.48 | 14,538 | -0.07(-0.24%) |
Mar 04, 2011 | 30.99 | 30.99 | 30.55 | 30.55 | 2,687 | -0.23(-0.76%) |
Mar 03, 2011 | 30.82 | 30.83 | 30.68 | 30.78 | 3,334 | +0.31(+1.00%) |
Mar 02, 2011 | 30.46 | 30.53 | 30.33 | 30.48 | 8,789 | +0.15(+0.48%) |