Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.24 | 31.30 | 31.12 | 31.13 | 608,483 | -0.04(-0.13%) |
May 23, 2011 | 31.21 | 31.39 | 31.04 | 31.17 | 922,878 | -0.32(-1.02%) |
May 20, 2011 | 31.55 | 31.63 | 31.32 | 31.49 | 902,507 | -0.17(-0.54%) |
May 19, 2011 | 31.72 | 31.79 | 31.49 | 31.66 | 720,903 | +0.04(+0.13%) |
May 18, 2011 | 31.72 | 31.73 | 31.43 | 31.62 | 748,191 | -0.03(-0.09%) |
May 17, 2011 | 31.50 | 31.77 | 31.44 | 31.65 | 1,134,098 | +0.08(+0.25%) |
May 16, 2011 | 31.49 | 31.84 | 31.44 | 31.57 | 1,431,478 | +0.02(+0.06%) |
May 13, 2011 | 31.72 | 31.89 | 31.48 | 31.55 | 1,540,662 | -0.15(-0.47%) |
May 12, 2011 | 31.25 | 31.71 | 31.14 | 31.70 | 1,282,039 | +0.31(+0.99%) |
May 11, 2011 | 31.47 | 31.47 | 31.14 | 31.39 | 1,541,624 | -0.24(-0.76%) |
May 10, 2011 | 31.33 | 31.80 | 31.33 | 31.63 | 1,417,357 | +0.31(+0.99%) |
May 09, 2011 | 31.08 | 31.37 | 30.82 | 31.32 | 2,141,392 | +0.19(+0.61%) |
May 06, 2011 | 31.68 | 31.81 | 31.12 | 31.13 | 2,368,772 | -0.30(-0.95%) |
May 05, 2011 | 31.66 | 31.82 | 31.32 | 31.43 | 1,522,425 | -0.28(-0.88%) |
May 04, 2011 | 31.66 | 31.87 | 31.42 | 31.71 | 982,974 | +0.10(+0.32%) |
May 03, 2011 | 31.36 | 31.70 | 31.02 | 31.61 | 1,683,085 | +0.43(+1.38%) |
May 02, 2011 | 31.14 | 31.21 | 31.14 | 31.18 | 600,489 | -0.03(-0.10%) |
Apr 29, 2011 | 31.07 | 31.24 | 30.88 | 31.21 | 742,874 | +0.16(+0.52%) |
Apr 28, 2011 | 30.87 | 31.11 | 30.80 | 31.05 | 599,226 | +0.23(+0.75%) |
Apr 27, 2011 | 30.65 | 30.84 | 30.57 | 30.82 | 810,186 | +0.22(+0.72%) |
Apr 26, 2011 | 30.27 | 30.65 | 30.27 | 30.60 | 1,099,944 | +0.43(+1.43%) |
Apr 25, 2011 | 30.06 | 30.26 | 29.99 | 30.17 | 661,935 | +0.17(+0.57%) |
Apr 21, 2011 | 29.92 | 30.03 | 29.80 | 30.00 | 784,412 | +0.19(+0.64%) |
Apr 20, 2011 | 29.64 | 30.03 | 29.57 | 29.81 | 937,907 | +0.11(+0.37%) |
Apr 19, 2011 | 29.65 | 29.75 | 29.55 | 29.70 | 1,141,885 | +0.08(+0.27%) |
Apr 18, 2011 | 29.61 | 29.75 | 29.42 | 29.62 | 1,545,256 | -0.28(-0.94%) |
Apr 15, 2011 | 29.68 | 30.07 | 29.63 | 29.90 | 934,733 | +0.23(+0.78%) |
Apr 14, 2011 | 29.50 | 29.75 | 29.39 | 29.67 | 1,049,859 | +0.04(+0.13%) |
Apr 13, 2011 | 29.58 | 29.86 | 29.58 | 29.63 | 785,646 | +0.03(+0.10%) |
Apr 12, 2011 | 29.64 | 29.84 | 29.40 | 29.60 | 913,251 | -0.13(-0.44%) |
Apr 11, 2011 | 30.11 | 30.11 | 29.61 | 29.73 | 986,574 | -0.35(-1.16%) |
Apr 08, 2011 | 30.43 | 30.46 | 29.94 | 30.08 | 966,028 | -0.16(-0.53%) |
Apr 07, 2011 | 30.40 | 30.44 | 30.21 | 30.24 | 1,213,932 | -0.24(-0.79%) |
Apr 06, 2011 | 30.61 | 30.63 | 30.44 | 30.48 | 1,302,759 | -0.05(-0.16%) |
Apr 05, 2011 | 30.53 | 30.70 | 30.44 | 30.53 | 881,647 | -0.14(-0.46%) |
Apr 04, 2011 | 30.84 | 30.96 | 30.59 | 30.67 | 806,434 | -0.10(-0.32%) |
Apr 01, 2011 | 30.65 | 30.89 | 30.62 | 30.77 | 816,933 | +0.27(+0.89%) |
Mar 31, 2011 | 30.44 | 30.63 | 30.40 | 30.50 | 951,825 | +0.00(+0.00%) |
Mar 30, 2011 | 30.50 | 30.50 | 30.50 | 30.50 | 920,409 | +0.39(+1.30%) |
Mar 29, 2011 | 29.84 | 30.13 | 29.77 | 30.11 | 835,453 | +0.33(+1.11%) |
Mar 28, 2011 | 29.99 | 30.23 | 29.78 | 29.78 | 875,341 | -0.18(-0.60%) |
Mar 25, 2011 | 30.08 | 30.15 | 29.96 | 29.96 | 976,988 | -0.04(-0.13%) |
Mar 24, 2011 | 30.05 | 30.14 | 29.84 | 30.00 | 601,288 | +0.02(+0.07%) |
Mar 23, 2011 | 29.99 | 30.09 | 29.79 | 29.98 | 1,006,325 | -0.10(-0.33%) |
Mar 22, 2011 | 30.03 | 30.24 | 29.87 | 30.08 | 1,431,497 | +0.01(+0.03%) |
Mar 21, 2011 | 30.05 | 30.13 | 29.98 | 30.07 | 990,881 | +0.46(+1.55%) |
Mar 18, 2011 | 29.76 | 30.06 | 29.40 | 29.61 | 1,805,085 | +0.16(+0.54%) |
Mar 17, 2011 | 29.50 | 29.58 | 28.98 | 29.45 | 2,230,979 | +0.24(+0.82%) |
Mar 16, 2011 | 29.25 | 29.39 | 28.86 | 29.21 | 2,292,750 | -0.16(-0.54%) |
Mar 15, 2011 | 29.53 | 29.63 | 29.37 | 29.37 | 1,559,849 | -0.40(-1.34%) |
Mar 14, 2011 | 29.82 | 29.87 | 29.55 | 29.77 | 996,391 | -0.30(-1.00%) |
Mar 11, 2011 | 30.01 | 30.25 | 29.96 | 30.07 | 759,864 | +0.08(+0.27%) |
Mar 10, 2011 | 30.65 | 30.69 | 29.99 | 29.99 | 1,671,462 | -0.90(-2.91%) |
Mar 09, 2011 | 30.65 | 31.01 | 30.65 | 30.89 | 2,522,353 | +0.19(+0.62%) |
Mar 08, 2011 | 30.17 | 30.84 | 30.13 | 30.70 | 2,105,739 | +0.64(+2.13%) |
Mar 07, 2011 | 29.96 | 30.24 | 29.86 | 30.06 | 1,620,694 | +0.25(+0.84%) |
Mar 04, 2011 | 29.96 | 29.99 | 29.59 | 29.81 | 1,304,701 | -0.12(-0.40%) |
Mar 03, 2011 | 29.32 | 29.97 | 29.17 | 29.93 | 2,131,136 | +0.85(+2.92%) |
Mar 02, 2011 | 29.50 | 29.56 | 28.96 | 29.08 | 1,882,441 | -29.56(-50.41%) |