Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.92 | 31.96 | 31.81 | 31.90 | 150,766 | -0.08(-0.25%) |
May 20, 2011 | 31.92 | 32.10 | 31.81 | 31.98 | 175,075 | +0.05(+0.16%) |
May 19, 2011 | 31.88 | 32.04 | 31.88 | 31.93 | 82,406 | +0.06(+0.19%) |
May 18, 2011 | 31.78 | 31.95 | 31.66 | 31.87 | 137,729 | +0.13(+0.41%) |
May 17, 2011 | 31.65 | 31.76 | 31.61 | 31.74 | 110,726 | +0.09(+0.28%) |
May 16, 2011 | 31.55 | 31.71 | 31.55 | 31.65 | 93,597 | +0.10(+0.32%) |
May 13, 2011 | 31.61 | 31.74 | 31.55 | 31.55 | 88,875 | -0.06(-0.19%) |
May 12, 2011 | 31.88 | 31.98 | 31.61 | 31.61 | 206,026 | -0.33(-1.03%) |
May 11, 2011 | 32.02 | 32.13 | 31.94 | 31.94 | 172,100 | -0.04(-0.13%) |
May 10, 2011 | 31.97 | 32.22 | 31.95 | 31.98 | 200,686 | +0.00(+0.00%) |
May 09, 2011 | 31.60 | 32.10 | 31.56 | 31.98 | 378,665 | +0.34(+1.07%) |
May 06, 2011 | 31.65 | 31.65 | 31.50 | 31.64 | 85,435 | +0.07(+0.22%) |
May 05, 2011 | 31.69 | 31.69 | 31.53 | 31.57 | 314,653 | -0.10(-0.32%) |
May 04, 2011 | 31.43 | 31.70 | 31.43 | 31.67 | 102,375 | +0.27(+0.86%) |
May 03, 2011 | 31.41 | 31.63 | 31.36 | 31.40 | 129,027 | -0.06(-0.19%) |
May 02, 2011 | 31.44 | 31.46 | 31.33 | 31.46 | 139,493 | -0.04(-0.13%) |
Apr 29, 2011 | 31.43 | 31.50 | 31.30 | 31.50 | 126,037 | +0.10(+0.32%) |
Apr 28, 2011 | 31.12 | 31.49 | 31.11 | 31.40 | 140,455 | -0.18(-0.57%) |
Apr 27, 2011 | 31.52 | 31.70 | 31.44 | 31.58 | 182,278 | -0.03(-0.09%) |
Apr 26, 2011 | 31.09 | 31.61 | 31.09 | 31.61 | 148,196 | +0.53(+1.71%) |
Apr 25, 2011 | 31.05 | 31.12 | 31.00 | 31.08 | 64,190 | +0.13(+0.42%) |
Apr 21, 2011 | 31.10 | 31.23 | 30.95 | 30.95 | 126,469 | -0.18(-0.58%) |
Apr 20, 2011 | 30.88 | 31.31 | 30.87 | 31.13 | 90,548 | +0.41(+1.33%) |
Apr 19, 2011 | 30.99 | 30.99 | 30.64 | 30.72 | 121,199 | -0.32(-1.03%) |
Apr 18, 2011 | 30.95 | 31.04 | 30.56 | 31.04 | 174,694 | +0.07(+0.23%) |
Apr 15, 2011 | 31.23 | 31.36 | 30.97 | 30.97 | 135,405 | -0.23(-0.74%) |
Apr 14, 2011 | 31.44 | 31.44 | 31.20 | 31.20 | 86,994 | -0.18(-0.57%) |
Apr 13, 2011 | 31.27 | 31.44 | 31.22 | 31.38 | 76,703 | +0.11(+0.35%) |
Apr 12, 2011 | 31.27 | 31.47 | 31.07 | 31.27 | 109,032 | -0.03(-0.10%) |
Apr 11, 2011 | 31.28 | 31.39 | 31.08 | 31.30 | 143,239 | +0.05(+0.16%) |
Apr 08, 2011 | 31.34 | 31.52 | 31.22 | 31.25 | 76,112 | -0.02(-0.06%) |
Apr 07, 2011 | 31.60 | 31.70 | 31.27 | 31.27 | 313,180 | -0.36(-1.14%) |
Apr 06, 2011 | 31.57 | 31.68 | 31.57 | 31.63 | 101,098 | +0.06(+0.19%) |
Apr 05, 2011 | 31.65 | 31.65 | 31.52 | 31.57 | 166,306 | -0.10(-0.32%) |
Apr 04, 2011 | 31.75 | 31.75 | 31.63 | 31.67 | 91,438 | -0.04(-0.13%) |
Apr 01, 2011 | 31.70 | 31.78 | 31.65 | 31.71 | 235,562 | +0.02(+0.06%) |
Mar 31, 2011 | 31.64 | 31.70 | 31.51 | 31.69 | 184,887 | +0.08(+0.25%) |
Mar 30, 2011 | 31.41 | 31.64 | 31.35 | 31.61 | 119,160 | +0.22(+0.70%) |
Mar 29, 2011 | 31.43 | 31.49 | 31.23 | 31.39 | 143,750 | -0.01(-0.03%) |
Mar 28, 2011 | 31.65 | 31.67 | 31.32 | 31.40 | 130,521 | -0.21(-0.66%) |
Mar 25, 2011 | 31.50 | 31.70 | 31.50 | 31.61 | 279,557 | +0.02(+0.06%) |
Mar 24, 2011 | 31.60 | 31.64 | 31.51 | 31.59 | 148,577 | +0.01(+0.03%) |
Mar 23, 2011 | 31.55 | 31.68 | 31.54 | 31.58 | 155,569 | +0.04(+0.13%) |
Mar 22, 2011 | 31.44 | 31.67 | 31.39 | 31.54 | 186,085 | +0.10(+0.32%) |
Mar 21, 2011 | 30.99 | 31.46 | 31.13 | 31.44 | 196,842 | +0.62(+2.01%) |
Mar 18, 2011 | 31.07 | 31.24 | 30.81 | 30.82 | 305,797 | -0.21(-0.68%) |
Mar 17, 2011 | 30.81 | 31.07 | 30.77 | 31.03 | 167,741 | +0.31(+1.01%) |
Mar 16, 2011 | 31.00 | 31.00 | 30.61 | 30.72 | 197,917 | -0.35(-1.13%) |
Mar 15, 2011 | 30.75 | 31.07 | 30.56 | 31.07 | 139,108 | +0.07(+0.23%) |
Mar 14, 2011 | 30.72 | 31.00 | 30.58 | 31.00 | 137,448 | +0.11(+0.36%) |
Mar 11, 2011 | 31.00 | 31.08 | 30.78 | 30.89 | 212,973 | -0.18(-0.58%) |
Mar 10, 2011 | 31.31 | 31.38 | 31.07 | 31.07 | 140,607 | -0.24(-0.77%) |
Mar 09, 2011 | 31.55 | 31.62 | 31.22 | 31.31 | 132,372 | -0.22(-0.70%) |
Mar 08, 2011 | 31.36 | 31.67 | 31.31 | 31.53 | 289,015 | +0.25(+0.80%) |
Mar 07, 2011 | 31.48 | 31.60 | 31.20 | 31.28 | 190,120 | -0.11(-0.35%) |
Mar 04, 2011 | 31.59 | 31.64 | 31.39 | 31.39 | 290,421 | -0.19(-0.60%) |
Mar 03, 2011 | 31.48 | 31.64 | 31.43 | 31.58 | 342,220 | +0.13(+0.41%) |
Mar 02, 2011 | 31.58 | 31.60 | 31.45 | 31.45 | 137,195 | -0.12(-0.38%) |