Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.84 | 31.96 | 31.49 | 31.61 | 259,717 | -0.18(-0.58%) |
May 23, 2011 | 31.79 | 32.05 | 31.58 | 31.80 | 152,610 | -0.54(-1.66%) |
May 20, 2011 | 32.48 | 32.68 | 32.03 | 32.34 | 218,577 | -0.30(-0.92%) |
May 19, 2011 | 32.68 | 32.93 | 32.24 | 32.64 | 172,447 | +0.16(+0.48%) |
May 18, 2011 | 32.03 | 32.65 | 32.03 | 32.48 | 138,384 | +0.59(+1.85%) |
May 17, 2011 | 31.88 | 32.23 | 31.75 | 31.89 | 145,531 | -0.17(-0.53%) |
May 16, 2011 | 32.37 | 32.82 | 32.06 | 32.06 | 182,070 | -0.51(-1.56%) |
May 13, 2011 | 33.18 | 33.24 | 32.42 | 32.57 | 150,733 | -0.64(-1.94%) |
May 12, 2011 | 32.51 | 33.41 | 32.40 | 33.21 | 207,629 | +0.64(+1.97%) |
May 11, 2011 | 33.06 | 33.28 | 32.55 | 32.57 | 223,707 | -0.62(-1.85%) |
May 10, 2011 | 32.23 | 33.19 | 32.23 | 33.19 | 196,836 | +1.15(+3.58%) |
May 09, 2011 | 31.83 | 32.11 | 31.69 | 32.04 | 151,134 | +0.08(+0.27%) |
May 06, 2011 | 32.07 | 32.62 | 31.85 | 31.96 | 147,041 | +0.20(+0.64%) |
May 05, 2011 | 31.63 | 32.08 | 31.46 | 31.75 | 254,249 | -0.09(-0.29%) |
May 04, 2011 | 31.97 | 32.25 | 31.69 | 31.84 | 243,189 | +0.00(+0.00%) |
May 03, 2011 | 31.65 | 32.11 | 31.65 | 31.84 | 414,472 | +0.16(+0.52%) |
May 02, 2011 | 31.69 | 32.07 | 31.58 | 31.68 | 233,016 | -0.30(-0.94%) |
Apr 29, 2011 | 31.82 | 32.05 | 31.61 | 31.98 | 185,232 | +0.07(+0.23%) |
Apr 28, 2011 | 32.45 | 32.45 | 31.33 | 31.91 | 910,196 | -1.11(-3.37%) |
Apr 27, 2011 | 32.68 | 33.32 | 32.47 | 33.02 | 328,261 | +0.32(+0.98%) |
Apr 26, 2011 | 32.37 | 32.83 | 32.29 | 32.70 | 241,973 | +0.42(+1.30%) |
Apr 25, 2011 | 32.42 | 32.51 | 32.05 | 32.28 | 252,862 | -0.27(-0.82%) |
Apr 21, 2011 | 32.71 | 33.07 | 32.32 | 32.55 | 195,239 | -0.01(-0.04%) |
Apr 20, 2011 | 32.05 | 32.81 | 31.86 | 32.56 | 432,533 | +0.76(+2.39%) |
Apr 19, 2011 | 31.83 | 31.84 | 31.61 | 31.80 | 234,319 | -0.03(-0.08%) |
Apr 18, 2011 | 31.55 | 31.94 | 31.42 | 31.83 | 243,260 | -0.14(-0.43%) |
Apr 15, 2011 | 31.65 | 31.98 | 31.64 | 31.97 | 449,997 | +0.18(+0.58%) |
Apr 14, 2011 | 31.47 | 31.80 | 31.08 | 31.79 | 606,097 | +0.03(+0.10%) |
Apr 13, 2011 | 31.47 | 32.07 | 31.46 | 31.75 | 676,120 | -0.33(-1.04%) |
Apr 12, 2011 | 32.73 | 32.75 | 32.03 | 32.09 | 219,654 | -0.78(-2.37%) |
Apr 11, 2011 | 33.18 | 33.23 | 32.72 | 32.87 | 142,182 | -0.26(-0.79%) |
Apr 08, 2011 | 33.60 | 33.60 | 33.02 | 33.13 | 121,235 | -0.27(-0.80%) |
Apr 07, 2011 | 33.67 | 33.79 | 33.28 | 33.40 | 132,413 | -0.22(-0.66%) |
Apr 06, 2011 | 33.60 | 33.77 | 33.51 | 33.62 | 148,658 | +0.06(+0.18%) |
Apr 05, 2011 | 33.92 | 34.03 | 33.32 | 33.56 | 255,110 | -0.35(-1.04%) |
Apr 04, 2011 | 34.18 | 34.30 | 33.36 | 33.91 | 199,277 | -0.05(-0.13%) |
Apr 01, 2011 | 34.30 | 34.49 | 33.78 | 33.96 | 201,107 | -0.24(-0.71%) |
Mar 31, 2011 | 33.72 | 34.28 | 33.61 | 34.20 | 188,160 | +0.31(+0.91%) |
Mar 30, 2011 | 33.89 | 33.93 | 33.23 | 33.89 | 206,566 | +0.54(+1.63%) |
Mar 29, 2011 | 32.76 | 33.53 | 32.58 | 33.35 | 104,318 | +0.60(+1.82%) |
Mar 28, 2011 | 32.84 | 33.13 | 32.68 | 32.75 | 149,044 | -0.06(-0.18%) |
Mar 25, 2011 | 32.55 | 33.23 | 32.39 | 32.81 | 176,504 | +0.42(+1.29%) |
Mar 24, 2011 | 32.16 | 32.50 | 32.01 | 32.39 | 130,916 | +0.38(+1.19%) |
Mar 23, 2011 | 31.50 | 32.11 | 31.17 | 32.01 | 155,522 | +0.52(+1.64%) |
Mar 22, 2011 | 31.48 | 31.55 | 31.33 | 31.50 | 93,399 | +0.00(+0.00%) |
Mar 21, 2011 | 31.52 | 31.59 | 30.88 | 31.50 | 109,483 | +0.92(+3.02%) |
Mar 18, 2011 | 30.30 | 30.62 | 30.02 | 30.57 | 310,913 | +0.53(+1.76%) |
Mar 17, 2011 | 30.10 | 30.55 | 29.85 | 30.04 | 172,066 | +0.36(+1.21%) |
Mar 16, 2011 | 29.70 | 30.11 | 29.32 | 29.68 | 313,526 | -0.07(-0.24%) |
Mar 15, 2011 | 30.08 | 30.08 | 29.63 | 29.76 | 294,936 | -1.15(-3.73%) |
Mar 14, 2011 | 30.90 | 31.04 | 30.58 | 30.91 | 120,727 | -0.02(-0.06%) |
Mar 11, 2011 | 31.02 | 31.12 | 30.67 | 30.93 | 185,099 | -0.12(-0.38%) |
Mar 10, 2011 | 31.17 | 31.27 | 30.60 | 31.05 | 370,809 | -0.63(-1.98%) |
Mar 09, 2011 | 32.01 | 32.09 | 31.57 | 31.67 | 243,098 | -0.51(-1.58%) |
Mar 08, 2011 | 31.72 | 32.46 | 31.44 | 32.18 | 175,539 | +0.57(+1.79%) |
Mar 07, 2011 | 32.73 | 32.73 | 31.42 | 31.61 | 240,487 | -1.02(-3.13%) |
Mar 04, 2011 | 32.70 | 32.71 | 32.41 | 32.64 | 142,863 | -0.09(-0.28%) |
Mar 03, 2011 | 31.88 | 32.73 | 31.88 | 32.73 | 262,263 | +1.15(+3.63%) |
Mar 02, 2011 | 31.46 | 31.84 | 31.46 | 31.58 | 182,443 | +0.05(+0.15%) |