Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.08 | 30.08 | 29.93 | 30.00 | 316,618 | +0.00(+0.00%) |
May 23, 2011 | 30.04 | 30.06 | 29.94 | 30.00 | 422,793 | -0.11(-0.36%) |
May 20, 2011 | 30.25 | 30.38 | 30.10 | 30.11 | 127,784 | -0.20(-0.66%) |
May 19, 2011 | 30.30 | 30.31 | 30.18 | 30.31 | 203,516 | +0.11(+0.38%) |
May 18, 2011 | 30.11 | 30.22 | 29.98 | 30.20 | 126,253 | +0.13(+0.43%) |
May 17, 2011 | 30.03 | 30.13 | 29.88 | 30.07 | 669,240 | +0.01(+0.02%) |
May 16, 2011 | 30.14 | 30.26 | 30.02 | 30.06 | 280,660 | -0.08(-0.26%) |
May 13, 2011 | 30.28 | 30.31 | 30.08 | 30.14 | 217,271 | -0.26(-0.87%) |
May 12, 2011 | 30.37 | 30.40 | 30.16 | 30.40 | 266,127 | +0.09(+0.31%) |
May 11, 2011 | 30.40 | 30.45 | 30.13 | 30.31 | 192,497 | -0.06(-0.19%) |
May 10, 2011 | 30.42 | 30.42 | 30.28 | 30.37 | 226,585 | +0.12(+0.40%) |
May 09, 2011 | 30.63 | 30.63 | 30.19 | 30.25 | 280,850 | +0.04(+0.12%) |
May 06, 2011 | 30.27 | 30.36 | 30.10 | 30.21 | 711,764 | +0.09(+0.31%) |
May 05, 2011 | 30.20 | 30.31 | 30.00 | 30.12 | 349,305 | -0.09(-0.31%) |
May 04, 2011 | 30.41 | 30.41 | 30.20 | 30.21 | 564,776 | -0.21(-0.68%) |
May 03, 2011 | 30.52 | 30.52 | 30.26 | 30.42 | 350,375 | -0.11(-0.37%) |
May 02, 2011 | 30.48 | 30.53 | 30.48 | 30.53 | 262,538 | +0.00(+0.00%) |
Apr 29, 2011 | 30.50 | 30.66 | 30.45 | 30.53 | 316,360 | +0.04(+0.14%) |
Apr 28, 2011 | 30.43 | 30.50 | 30.38 | 30.49 | 248,606 | +0.06(+0.19%) |
Apr 27, 2011 | 30.47 | 30.48 | 30.26 | 30.43 | 280,545 | +0.07(+0.22%) |
Apr 26, 2011 | 30.42 | 30.42 | 30.25 | 30.37 | 211,743 | +0.12(+0.39%) |
Apr 25, 2011 | 30.31 | 30.34 | 30.24 | 30.25 | 124,578 | -0.04(-0.14%) |
Apr 21, 2011 | 30.23 | 30.33 | 30.17 | 30.29 | 267,512 | +0.09(+0.31%) |
Apr 20, 2011 | 30.11 | 30.44 | 29.75 | 30.20 | 191,389 | +0.31(+1.03%) |
Apr 19, 2011 | 29.88 | 29.89 | 29.69 | 29.89 | 437,948 | +0.04(+0.14%) |
Apr 18, 2011 | 29.71 | 29.85 | 29.59 | 29.85 | 282,458 | -0.04(-0.14%) |
Apr 15, 2011 | 29.97 | 29.97 | 29.83 | 29.89 | 221,366 | -0.01(-0.02%) |
Apr 14, 2011 | 29.89 | 29.90 | 29.78 | 29.90 | 140,825 | +0.04(+0.12%) |
Apr 13, 2011 | 30.00 | 30.00 | 29.82 | 29.86 | 265,465 | -0.02(-0.07%) |
Apr 12, 2011 | 29.88 | 29.90 | 29.63 | 29.88 | 1,040,960 | -0.06(-0.21%) |
Apr 11, 2011 | 30.09 | 30.09 | 29.87 | 29.95 | 192,131 | -0.07(-0.25%) |
Apr 08, 2011 | 30.26 | 30.26 | 29.99 | 30.02 | 219,646 | -0.19(-0.61%) |
Apr 07, 2011 | 30.19 | 30.28 | 30.08 | 30.21 | 1,146,907 | +0.00(+0.01%) |
Apr 06, 2011 | 30.35 | 30.35 | 30.11 | 30.20 | 860,449 | -0.11(-0.38%) |
Apr 05, 2011 | 30.16 | 30.41 | 30.02 | 30.32 | 3,401,835 | +0.25(+0.83%) |
Apr 04, 2011 | 30.11 | 30.13 | 30.03 | 30.07 | 351,779 | +0.08(+0.26%) |
Apr 01, 2011 | 30.13 | 30.13 | 29.99 | 29.99 | 284,112 | -0.11(-0.36%) |
Mar 31, 2011 | 30.13 | 30.17 | 30.02 | 30.10 | 267,869 | -0.04(-0.12%) |
Mar 30, 2011 | 30.04 | 30.17 | 29.99 | 30.13 | 374,708 | +0.11(+0.38%) |
Mar 29, 2011 | 29.94 | 30.02 | 29.78 | 30.02 | 153,108 | +0.10(+0.33%) |
Mar 28, 2011 | 30.00 | 30.00 | 29.88 | 29.92 | 270,128 | +0.07(+0.24%) |
Mar 25, 2011 | 29.87 | 30.03 | 29.83 | 29.85 | 164,450 | -0.04(-0.12%) |
Mar 24, 2011 | 29.82 | 29.94 | 29.67 | 29.88 | 266,084 | +0.19(+0.62%) |
Mar 23, 2011 | 29.48 | 29.75 | 29.48 | 29.70 | 566,199 | +0.16(+0.53%) |
Mar 22, 2011 | 29.63 | 29.95 | 29.54 | 29.54 | 414,701 | -0.09(-0.31%) |
Mar 21, 2011 | 29.63 | 29.67 | 29.50 | 29.63 | 633,841 | +0.25(+0.85%) |
Mar 18, 2011 | 29.63 | 29.63 | 29.33 | 29.38 | 326,128 | +0.04(+0.12%) |
Mar 17, 2011 | 29.47 | 29.48 | 29.23 | 29.35 | 218,218 | +0.19(+0.64%) |
Mar 16, 2011 | 29.45 | 29.60 | 29.10 | 29.16 | 305,288 | -0.35(-1.19%) |
Mar 15, 2011 | 29.42 | 29.62 | 29.39 | 29.51 | 434,240 | -0.17(-0.56%) |
Mar 14, 2011 | 29.58 | 29.74 | 29.52 | 29.68 | 227,874 | -0.11(-0.38%) |
Mar 11, 2011 | 29.53 | 29.88 | 29.53 | 29.79 | 461,007 | +0.23(+0.77%) |
Mar 10, 2011 | 29.88 | 29.88 | 29.56 | 29.56 | 332,711 | -0.46(-1.54%) |
Mar 09, 2011 | 30.05 | 30.10 | 29.93 | 30.03 | 424,511 | -0.06(-0.19%) |
Mar 08, 2011 | 29.94 | 30.11 | 29.80 | 30.08 | 663,967 | +0.27(+0.91%) |
Mar 07, 2011 | 30.05 | 30.16 | 29.77 | 29.81 | 743,713 | -0.17(-0.57%) |
Mar 04, 2011 | 30.20 | 30.23 | 29.89 | 29.98 | 371,504 | -0.11(-0.38%) |
Mar 03, 2011 | 30.05 | 30.20 | 30.04 | 30.10 | 168,124 | +0.14(+0.48%) |
Mar 02, 2011 | 29.88 | 30.01 | 29.70 | 29.95 | 131,820 | +0.12(+0.41%) |