Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.94 | 32.05 | 31.65 | 31.72 | 617,785 | -0.24(-0.76%) |
May 23, 2011 | 31.45 | 32.06 | 31.41 | 31.96 | 1,028,097 | +0.23(+0.73%) |
May 20, 2011 | 32.31 | 32.31 | 31.71 | 31.73 | 718,510 | -0.60(-1.86%) |
May 19, 2011 | 32.34 | 32.49 | 32.03 | 32.33 | 453,487 | +0.10(+0.32%) |
May 18, 2011 | 31.89 | 32.27 | 31.74 | 32.23 | 430,843 | +0.41(+1.30%) |
May 17, 2011 | 32.06 | 32.07 | 31.72 | 31.82 | 755,178 | -0.32(-0.99%) |
May 16, 2011 | 32.25 | 32.43 | 32.12 | 32.13 | 594,042 | -0.18(-0.56%) |
May 13, 2011 | 32.68 | 32.70 | 32.22 | 32.32 | 490,743 | -0.31(-0.95%) |
May 12, 2011 | 32.51 | 32.72 | 32.35 | 32.62 | 1,247,533 | +0.06(+0.18%) |
May 11, 2011 | 33.11 | 33.22 | 32.52 | 32.56 | 1,037,468 | -0.65(-1.97%) |
May 10, 2011 | 33.01 | 33.34 | 32.99 | 33.22 | 741,213 | +0.35(+1.07%) |
May 09, 2011 | 32.98 | 33.05 | 32.73 | 32.87 | 907,593 | -0.16(-0.49%) |
May 06, 2011 | 33.66 | 33.82 | 32.98 | 33.03 | 1,059,800 | -0.25(-0.75%) |
May 05, 2011 | 32.93 | 33.64 | 32.80 | 33.28 | 1,862,187 | +0.23(+0.70%) |
May 04, 2011 | 32.96 | 33.10 | 32.79 | 33.05 | 1,340,515 | +0.01(+0.03%) |
May 03, 2011 | 32.83 | 33.05 | 32.71 | 33.04 | 1,026,058 | +0.08(+0.23%) |
May 02, 2011 | 32.89 | 32.99 | 32.87 | 32.96 | 1,189,837 | +0.71(+2.21%) |
Apr 29, 2011 | 32.51 | 32.51 | 32.19 | 32.25 | 594,814 | -0.18(-0.56%) |
Apr 28, 2011 | 32.35 | 32.47 | 32.10 | 32.43 | 830,046 | +0.06(+0.19%) |
Apr 27, 2011 | 32.69 | 32.69 | 32.26 | 32.37 | 1,060,186 | -0.30(-0.92%) |
Apr 26, 2011 | 32.56 | 32.79 | 32.46 | 32.67 | 693,066 | +0.24(+0.74%) |
Apr 25, 2011 | 32.51 | 32.59 | 32.20 | 32.43 | 620,325 | -0.18(-0.55%) |
Apr 21, 2011 | 32.52 | 32.68 | 32.37 | 32.61 | 640,557 | +0.15(+0.45%) |
Apr 20, 2011 | 32.32 | 32.50 | 32.19 | 32.46 | 801,525 | +0.52(+1.61%) |
Apr 19, 2011 | 31.64 | 31.97 | 31.64 | 31.95 | 1,034,634 | +0.40(+1.28%) |
Apr 18, 2011 | 31.76 | 31.76 | 31.41 | 31.54 | 1,048,367 | -0.49(-1.53%) |
Apr 15, 2011 | 32.21 | 32.21 | 31.88 | 32.03 | 785,970 | -0.03(-0.08%) |
Apr 14, 2011 | 31.95 | 32.11 | 31.65 | 32.06 | 995,945 | +0.03(+0.11%) |
Apr 13, 2011 | 32.30 | 32.49 | 31.97 | 32.02 | 1,217,661 | -0.16(-0.51%) |
Apr 12, 2011 | 32.53 | 32.74 | 32.19 | 32.19 | 953,009 | -0.45(-1.37%) |
Apr 11, 2011 | 32.72 | 33.02 | 32.63 | 32.63 | 917,222 | -0.13(-0.39%) |
Apr 08, 2011 | 33.48 | 33.48 | 32.71 | 32.76 | 1,403,621 | -0.52(-1.57%) |
Apr 07, 2011 | 33.76 | 33.88 | 33.28 | 33.29 | 1,343,028 | -0.51(-1.50%) |
Apr 06, 2011 | 34.10 | 34.10 | 33.76 | 33.79 | 695,699 | -0.15(-0.43%) |
Apr 05, 2011 | 34.16 | 34.23 | 33.86 | 33.94 | 1,080,121 | -0.27(-0.78%) |
Apr 04, 2011 | 34.00 | 34.28 | 33.88 | 34.21 | 1,380,901 | +0.15(+0.43%) |
Apr 01, 2011 | 33.51 | 34.10 | 33.37 | 34.06 | 1,183,342 | +0.68(+2.03%) |
Mar 31, 2011 | 32.90 | 33.41 | 32.89 | 33.38 | 886,896 | +0.36(+1.09%) |
Mar 30, 2011 | 32.75 | 33.13 | 32.72 | 33.02 | 804,666 | +0.34(+1.03%) |
Mar 29, 2011 | 32.26 | 32.68 | 32.18 | 32.68 | 618,971 | +0.33(+1.01%) |
Mar 28, 2011 | 32.32 | 32.47 | 32.19 | 32.36 | 612,191 | +0.03(+0.08%) |
Mar 25, 2011 | 32.13 | 32.41 | 31.99 | 32.33 | 626,062 | +0.24(+0.75%) |
Mar 24, 2011 | 31.89 | 32.10 | 31.72 | 32.09 | 561,703 | +0.39(+1.22%) |
Mar 23, 2011 | 31.46 | 31.78 | 31.24 | 31.71 | 543,098 | +0.17(+0.55%) |
Mar 22, 2011 | 31.58 | 31.65 | 31.42 | 31.53 | 464,043 | -0.06(-0.19%) |
Mar 21, 2011 | 31.71 | 31.72 | 31.52 | 31.59 | 941,589 | +0.71(+2.31%) |
Mar 18, 2011 | 30.83 | 30.96 | 30.64 | 30.88 | 1,014,209 | +0.40(+1.32%) |
Mar 17, 2011 | 30.82 | 30.87 | 30.36 | 30.48 | 780,157 | -0.02(-0.06%) |
Mar 16, 2011 | 30.72 | 30.80 | 30.18 | 30.49 | 1,082,269 | -0.30(-0.98%) |
Mar 15, 2011 | 30.51 | 30.93 | 30.48 | 30.79 | 1,158,956 | -0.40(-1.27%) |
Mar 14, 2011 | 31.43 | 31.72 | 31.04 | 31.19 | 1,873,509 | -0.48(-1.52%) |
Mar 11, 2011 | 31.12 | 31.71 | 30.98 | 31.67 | 891,978 | +0.57(+1.82%) |
Mar 10, 2011 | 31.19 | 31.37 | 30.97 | 31.10 | 988,962 | -0.42(-1.34%) |
Mar 09, 2011 | 31.27 | 31.70 | 31.00 | 31.52 | 560,642 | +0.15(+0.49%) |
Mar 08, 2011 | 30.71 | 31.38 | 30.55 | 31.37 | 592,187 | +0.72(+2.36%) |
Mar 07, 2011 | 31.04 | 31.10 | 30.20 | 30.65 | 683,658 | -0.23(-0.75%) |
Mar 04, 2011 | 31.43 | 31.51 | 30.69 | 30.88 | 878,698 | -0.55(-1.75%) |
Mar 03, 2011 | 31.01 | 31.43 | 31.01 | 31.43 | 726,668 | +0.67(+2.18%) |
Mar 02, 2011 | 30.46 | 30.91 | 30.46 | 30.76 | 768,965 | +0.20(+0.65%) |