Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.62 | 31.82 | 30.83 | 31.13 | 275,377 | -0.41(-1.31%) |
May 23, 2011 | 31.83 | 31.91 | 31.46 | 31.54 | 193,790 | -0.65(-2.02%) |
May 20, 2011 | 32.23 | 32.41 | 31.90 | 32.19 | 194,146 | -0.22(-0.66%) |
May 19, 2011 | 32.73 | 32.97 | 32.24 | 32.41 | 159,638 | -0.26(-0.80%) |
May 18, 2011 | 32.47 | 32.92 | 31.98 | 32.67 | 185,555 | +0.33(+1.03%) |
May 17, 2011 | 32.62 | 32.80 | 32.12 | 32.33 | 180,071 | -0.39(-1.19%) |
May 16, 2011 | 33.10 | 33.44 | 32.70 | 32.73 | 197,631 | -0.68(-2.03%) |
May 13, 2011 | 32.86 | 33.55 | 32.63 | 33.40 | 187,822 | +0.57(+1.73%) |
May 12, 2011 | 33.15 | 33.24 | 32.67 | 32.84 | 232,418 | -0.51(-1.52%) |
May 11, 2011 | 34.08 | 34.17 | 33.28 | 33.34 | 187,098 | -0.93(-2.72%) |
May 10, 2011 | 33.18 | 34.29 | 33.14 | 34.28 | 236,509 | +1.31(+3.97%) |
May 09, 2011 | 32.83 | 33.00 | 32.38 | 32.97 | 201,137 | +0.16(+0.48%) |
May 06, 2011 | 32.71 | 32.85 | 32.00 | 32.81 | 369,516 | +0.51(+1.59%) |
May 05, 2011 | 31.81 | 32.43 | 30.80 | 32.30 | 547,368 | +0.47(+1.47%) |
May 04, 2011 | 32.51 | 32.75 | 31.71 | 31.83 | 194,641 | -0.74(-2.28%) |
May 03, 2011 | 32.84 | 33.16 | 32.39 | 32.57 | 188,568 | -0.31(-0.93%) |
May 02, 2011 | 32.81 | 32.97 | 32.76 | 32.88 | 125,381 | -0.90(-2.66%) |
Apr 29, 2011 | 33.70 | 34.09 | 33.49 | 33.77 | 98,924 | +0.18(+0.54%) |
Apr 28, 2011 | 33.16 | 33.67 | 33.11 | 33.59 | 111,871 | +0.43(+1.30%) |
Apr 27, 2011 | 32.90 | 33.23 | 32.74 | 33.16 | 85,084 | +0.21(+0.63%) |
Apr 26, 2011 | 32.50 | 33.42 | 32.45 | 32.95 | 120,411 | +0.50(+1.55%) |
Apr 25, 2011 | 32.38 | 32.63 | 32.38 | 32.45 | 64,236 | -0.04(-0.12%) |
Apr 21, 2011 | 32.82 | 32.85 | 32.28 | 32.49 | 69,677 | -0.07(-0.22%) |
Apr 20, 2011 | 32.39 | 32.66 | 32.15 | 32.56 | 89,807 | +0.62(+1.94%) |
Apr 19, 2011 | 31.96 | 32.05 | 31.63 | 31.94 | 96,057 | +0.07(+0.20%) |
Apr 18, 2011 | 31.77 | 31.90 | 31.40 | 31.88 | 126,569 | -0.10(-0.33%) |
Apr 15, 2011 | 31.82 | 32.24 | 31.62 | 31.98 | 202,340 | +0.09(+0.29%) |
Apr 14, 2011 | 31.86 | 32.02 | 31.73 | 31.89 | 175,265 | -0.21(-0.67%) |
Apr 13, 2011 | 32.58 | 32.71 | 31.85 | 32.11 | 132,020 | -0.40(-1.22%) |
Apr 12, 2011 | 32.65 | 32.90 | 32.30 | 32.50 | 131,805 | -0.40(-1.23%) |
Apr 11, 2011 | 33.49 | 33.66 | 32.76 | 32.91 | 87,373 | -0.55(-1.64%) |
Apr 08, 2011 | 33.86 | 33.97 | 33.20 | 33.46 | 154,231 | -0.18(-0.52%) |
Apr 07, 2011 | 34.28 | 34.37 | 33.57 | 33.63 | 127,802 | -0.58(-1.69%) |
Apr 06, 2011 | 34.63 | 34.76 | 34.02 | 34.21 | 135,083 | -0.25(-0.72%) |
Apr 05, 2011 | 33.88 | 34.68 | 33.87 | 34.46 | 185,863 | +0.57(+1.69%) |
Apr 04, 2011 | 34.31 | 34.98 | 33.69 | 33.89 | 275,284 | -0.35(-1.03%) |
Apr 01, 2011 | 33.21 | 34.59 | 33.19 | 34.24 | 245,303 | +1.26(+3.83%) |
Mar 31, 2011 | 32.58 | 33.13 | 32.57 | 32.97 | 144,845 | +0.39(+1.20%) |
Mar 30, 2011 | 32.58 | 32.64 | 32.57 | 32.58 | 182,938 | +0.34(+1.05%) |
Mar 29, 2011 | 31.85 | 32.47 | 31.70 | 32.24 | 238,570 | +0.45(+1.41%) |
Mar 28, 2011 | 31.15 | 31.96 | 30.95 | 31.79 | 808,160 | +0.84(+2.72%) |
Mar 25, 2011 | 33.99 | 34.05 | 30.46 | 30.95 | 1,891,602 | -3.02(-8.90%) |
Mar 24, 2011 | 34.02 | 34.09 | 33.67 | 33.98 | 134,606 | +0.07(+0.21%) |
Mar 23, 2011 | 33.94 | 34.10 | 33.81 | 33.90 | 118,898 | -0.03(-0.10%) |
Mar 22, 2011 | 34.22 | 34.24 | 33.87 | 33.94 | 157,838 | -0.23(-0.67%) |
Mar 21, 2011 | 34.28 | 34.29 | 33.81 | 34.17 | 147,755 | +0.29(+0.85%) |
Mar 18, 2011 | 33.30 | 33.95 | 33.30 | 33.88 | 372,720 | +0.89(+2.71%) |
Mar 17, 2011 | 33.60 | 33.60 | 32.75 | 32.99 | 160,501 | -0.09(-0.28%) |
Mar 16, 2011 | 33.59 | 33.71 | 32.92 | 33.08 | 211,220 | -0.59(-1.76%) |
Mar 15, 2011 | 33.90 | 34.33 | 33.63 | 33.67 | 305,228 | -0.66(-1.92%) |
Mar 14, 2011 | 33.30 | 34.41 | 33.16 | 34.33 | 209,155 | +0.72(+2.13%) |
Mar 11, 2011 | 33.83 | 34.28 | 33.55 | 33.61 | 138,354 | -0.33(-0.96%) |
Mar 10, 2011 | 34.32 | 34.34 | 33.78 | 33.94 | 215,801 | -0.79(-2.29%) |
Mar 09, 2011 | 34.97 | 35.28 | 34.67 | 34.73 | 86,197 | -0.23(-0.67%) |
Mar 08, 2011 | 34.38 | 35.03 | 34.15 | 34.97 | 547,668 | +0.56(+1.63%) |
Mar 07, 2011 | 35.16 | 35.16 | 34.36 | 34.41 | 461,822 | -0.51(-1.47%) |
Mar 04, 2011 | 35.06 | 35.06 | 34.61 | 34.92 | 208,357 | -0.01(-0.02%) |
Mar 03, 2011 | 35.11 | 35.52 | 34.76 | 34.93 | 354,759 | +0.21(+0.60%) |
Mar 02, 2011 | 35.23 | 35.55 | 34.65 | 34.72 | 321,776 | -0.64(-1.81%) |