Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.27 | 31.42 | 30.72 | 30.75 | 2,589,453 | -0.49(-1.57%) |
May 23, 2011 | 31.29 | 31.36 | 30.97 | 31.24 | 1,980,096 | -0.62(-1.94%) |
May 20, 2011 | 31.36 | 32.04 | 31.23 | 31.86 | 3,631,571 | +0.31(+0.98%) |
May 19, 2011 | 31.30 | 31.56 | 31.15 | 31.55 | 1,440,790 | +0.45(+1.44%) |
May 18, 2011 | 30.93 | 31.23 | 30.74 | 31.11 | 2,429,850 | +0.16(+0.53%) |
May 17, 2011 | 31.35 | 31.42 | 30.68 | 30.94 | 1,970,274 | -0.48(-1.53%) |
May 16, 2011 | 31.41 | 31.93 | 31.16 | 31.42 | 4,056,660 | -0.09(-0.30%) |
May 13, 2011 | 32.31 | 32.35 | 31.47 | 31.52 | 3,010,806 | -0.87(-2.68%) |
May 12, 2011 | 32.15 | 32.43 | 31.93 | 32.39 | 2,268,382 | +0.09(+0.29%) |
May 11, 2011 | 32.50 | 32.64 | 32.17 | 32.29 | 2,324,113 | -0.27(-0.82%) |
May 10, 2011 | 32.01 | 32.70 | 32.01 | 32.56 | 2,839,447 | +0.60(+1.88%) |
May 09, 2011 | 31.84 | 32.01 | 31.57 | 31.96 | 2,197,884 | +0.15(+0.46%) |
May 06, 2011 | 31.42 | 32.08 | 31.39 | 31.81 | 4,788,854 | +0.66(+2.12%) |
May 05, 2011 | 30.50 | 31.57 | 30.50 | 31.15 | 3,466,126 | +0.56(+1.83%) |
May 04, 2011 | 30.81 | 30.89 | 30.18 | 30.59 | 3,245,352 | -0.37(-1.19%) |
May 03, 2011 | 31.08 | 31.21 | 30.65 | 30.96 | 3,090,475 | -0.14(-0.44%) |
May 02, 2011 | 31.11 | 31.15 | 31.06 | 31.10 | 3,384,650 | +0.30(+0.98%) |
Apr 29, 2011 | 30.43 | 30.93 | 30.34 | 30.80 | 4,727,694 | +0.40(+1.30%) |
Apr 28, 2011 | 30.50 | 30.82 | 30.35 | 30.40 | 6,115,993 | -0.07(-0.23%) |
Apr 27, 2011 | 30.04 | 30.54 | 30.01 | 30.47 | 4,935,439 | +0.38(+1.26%) |
Apr 26, 2011 | 30.03 | 30.32 | 29.79 | 30.09 | 5,418,939 | +0.14(+0.46%) |
Apr 25, 2011 | 30.23 | 30.36 | 29.91 | 29.95 | 4,925,514 | -0.11(-0.37%) |
Apr 21, 2011 | 29.84 | 30.15 | 29.64 | 30.07 | 5,791,728 | -0.62(-2.02%) |
Apr 20, 2011 | 30.62 | 30.87 | 30.29 | 30.68 | 4,760,410 | +0.52(+1.74%) |
Apr 19, 2011 | 30.30 | 30.34 | 30.07 | 30.16 | 3,302,751 | -0.12(-0.40%) |
Apr 18, 2011 | 30.29 | 30.30 | 29.85 | 30.28 | 2,352,254 | -0.31(-1.01%) |
Apr 15, 2011 | 30.33 | 30.63 | 30.30 | 30.59 | 2,991,869 | +0.29(+0.96%) |
Apr 14, 2011 | 29.71 | 30.36 | 29.57 | 30.30 | 8,528,222 | +0.32(+1.06%) |
Apr 13, 2011 | 29.20 | 30.03 | 29.04 | 29.98 | 4,641,221 | +1.03(+3.56%) |
Apr 12, 2011 | 28.83 | 29.01 | 28.45 | 28.95 | 2,838,302 | +0.01(+0.03%) |
Apr 11, 2011 | 29.02 | 29.16 | 28.75 | 28.94 | 2,856,659 | -0.20(-0.68%) |
Apr 08, 2011 | 29.28 | 29.28 | 28.91 | 29.14 | 2,007,357 | +0.00(+0.00%) |
Apr 07, 2011 | 28.97 | 29.46 | 28.93 | 29.14 | 2,371,909 | +0.29(+1.01%) |
Apr 06, 2011 | 29.69 | 29.69 | 28.80 | 28.85 | 3,539,858 | -0.59(-2.01%) |
Apr 05, 2011 | 29.92 | 29.94 | 29.36 | 29.44 | 3,012,062 | -0.51(-1.69%) |
Apr 04, 2011 | 29.93 | 30.26 | 29.89 | 29.95 | 1,895,389 | -0.14(-0.46%) |
Apr 01, 2011 | 30.07 | 30.26 | 29.98 | 30.08 | 2,117,617 | +0.17(+0.57%) |
Mar 31, 2011 | 29.68 | 29.98 | 29.68 | 29.91 | 2,154,573 | +0.15(+0.49%) |
Mar 30, 2011 | 29.72 | 29.81 | 29.14 | 29.77 | 3,782,751 | +0.04(+0.14%) |
Mar 29, 2011 | 29.35 | 29.77 | 28.94 | 29.72 | 2,293,407 | +0.28(+0.96%) |
Mar 28, 2011 | 29.41 | 29.71 | 29.15 | 29.44 | 1,871,342 | +0.12(+0.41%) |
Mar 25, 2011 | 29.81 | 29.92 | 29.29 | 29.32 | 1,696,760 | -0.44(-1.47%) |
Mar 24, 2011 | 29.33 | 29.93 | 28.90 | 29.76 | 3,139,153 | +0.43(+1.46%) |
Mar 23, 2011 | 29.22 | 29.59 | 28.94 | 29.33 | 3,270,141 | -0.03(-0.09%) |
Mar 22, 2011 | 29.10 | 29.59 | 28.90 | 29.35 | 2,838,211 | +0.37(+1.27%) |
Mar 21, 2011 | 29.02 | 29.17 | 28.94 | 28.98 | 3,533,059 | +0.47(+1.66%) |
Mar 18, 2011 | 28.69 | 28.70 | 28.33 | 28.51 | 2,661,978 | +0.20(+0.70%) |
Mar 17, 2011 | 28.39 | 28.68 | 27.94 | 28.31 | 2,530,924 | +0.52(+1.85%) |
Mar 16, 2011 | 28.86 | 29.04 | 27.74 | 27.80 | 4,425,611 | -1.09(-3.78%) |
Mar 15, 2011 | 28.99 | 29.26 | 28.88 | 28.89 | 4,271,150 | -0.47(-1.61%) |
Mar 14, 2011 | 29.51 | 29.83 | 29.18 | 29.36 | 2,090,437 | -0.40(-1.36%) |
Mar 11, 2011 | 29.28 | 29.88 | 29.26 | 29.77 | 2,504,884 | +0.34(+1.17%) |
Mar 10, 2011 | 29.98 | 30.13 | 29.39 | 29.42 | 4,015,713 | -0.99(-3.25%) |
Mar 09, 2011 | 30.92 | 31.05 | 30.40 | 30.41 | 2,463,796 | -0.71(-2.29%) |
Mar 08, 2011 | 31.31 | 31.57 | 30.93 | 31.12 | 3,024,700 | -0.08(-0.25%) |
Mar 07, 2011 | 31.78 | 31.91 | 30.89 | 31.20 | 4,091,345 | -0.40(-1.25%) |
Mar 04, 2011 | 31.39 | 31.78 | 30.96 | 31.60 | 4,109,766 | +0.03(+0.08%) |
Mar 03, 2011 | 31.45 | 31.80 | 31.30 | 31.57 | 3,345,762 | +0.41(+1.32%) |
Mar 02, 2011 | 30.75 | 31.23 | 30.75 | 31.16 | 4,541,646 | +0.24(+0.78%) |