Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.16 | 31.18 | 31.12 | 31.17 | 262,096 | +0.09(+0.28%) |
May 23, 2011 | 31.10 | 31.13 | 30.98 | 31.08 | 236,871 | -0.38(-1.22%) |
May 20, 2011 | 31.49 | 31.52 | 31.40 | 31.47 | 199,897 | -0.05(-0.15%) |
May 19, 2011 | 31.44 | 31.52 | 31.40 | 31.52 | 373,285 | +0.19(+0.60%) |
May 18, 2011 | 31.29 | 31.40 | 31.24 | 31.33 | 453,636 | +0.08(+0.26%) |
May 17, 2011 | 31.09 | 31.24 | 31.00 | 31.24 | 461,997 | +0.11(+0.36%) |
May 16, 2011 | 31.17 | 31.20 | 31.05 | 31.13 | 411,321 | -0.05(-0.15%) |
May 13, 2011 | 31.33 | 31.35 | 31.09 | 31.18 | 180,577 | -0.17(-0.55%) |
May 12, 2011 | 31.29 | 31.37 | 31.23 | 31.35 | 226,669 | -0.01(-0.02%) |
May 11, 2011 | 31.54 | 31.56 | 31.33 | 31.36 | 375,059 | -0.22(-0.71%) |
May 10, 2011 | 31.46 | 31.58 | 31.43 | 31.58 | 198,448 | +0.09(+0.28%) |
May 09, 2011 | 31.44 | 31.51 | 31.40 | 31.49 | 181,424 | +0.08(+0.26%) |
May 06, 2011 | 31.55 | 31.64 | 31.36 | 31.41 | 392,020 | +0.12(+0.38%) |
May 05, 2011 | 31.57 | 31.57 | 31.29 | 31.29 | 484,443 | -0.35(-1.12%) |
May 04, 2011 | 31.85 | 31.88 | 31.61 | 31.65 | 544,555 | -0.15(-0.48%) |
May 03, 2011 | 31.80 | 31.86 | 31.74 | 31.80 | 253,708 | -0.09(-0.30%) |
May 02, 2011 | 31.91 | 31.92 | 31.88 | 31.89 | 355,971 | -0.01(-0.04%) |
Apr 29, 2011 | 31.79 | 32.00 | 31.79 | 31.90 | 316,610 | +0.22(+0.71%) |
Apr 28, 2011 | 31.62 | 31.69 | 31.53 | 31.68 | 299,773 | +0.16(+0.51%) |
Apr 27, 2011 | 31.58 | 31.58 | 31.47 | 31.52 | 574,599 | -0.04(-0.13%) |
Apr 26, 2011 | 31.49 | 31.60 | 31.48 | 31.56 | 420,969 | +0.10(+0.32%) |
Apr 25, 2011 | 31.56 | 31.58 | 31.45 | 31.46 | 391,503 | -0.14(-0.43%) |
Apr 21, 2011 | 31.56 | 31.61 | 31.55 | 31.60 | 274,429 | +0.09(+0.30%) |
Apr 20, 2011 | 31.46 | 31.53 | 31.41 | 31.50 | 639,132 | +0.19(+0.60%) |
Apr 19, 2011 | 31.22 | 31.32 | 31.22 | 31.31 | 299,353 | +0.21(+0.68%) |
Apr 18, 2011 | 31.22 | 31.24 | 31.10 | 31.10 | 511,683 | -0.28(-0.90%) |
Apr 15, 2011 | 31.31 | 31.41 | 31.28 | 31.39 | 488,072 | +0.08(+0.24%) |
Apr 14, 2011 | 31.24 | 31.31 | 31.19 | 31.31 | 436,065 | +0.04(+0.13%) |
Apr 13, 2011 | 31.29 | 31.30 | 31.21 | 31.27 | 482,458 | -0.02(-0.06%) |
Apr 12, 2011 | 31.33 | 31.36 | 31.18 | 31.29 | 631,654 | -0.06(-0.19%) |
Apr 11, 2011 | 31.33 | 31.38 | 31.30 | 31.34 | 488,914 | -0.02(-0.08%) |
Apr 08, 2011 | 31.29 | 31.40 | 31.29 | 31.37 | 362,514 | +0.14(+0.46%) |
Apr 07, 2011 | 31.14 | 31.24 | 31.13 | 31.22 | 419,949 | +0.10(+0.33%) |
Apr 06, 2011 | 31.17 | 31.17 | 31.11 | 31.12 | 1,137,646 | +0.14(+0.46%) |
Apr 05, 2011 | 30.90 | 31.00 | 30.89 | 30.98 | 402,335 | +0.08(+0.25%) |
Apr 04, 2011 | 30.81 | 30.92 | 30.80 | 30.90 | 331,974 | +0.14(+0.46%) |
Apr 01, 2011 | 30.80 | 30.81 | 30.67 | 30.76 | 893,241 | +0.12(+0.39%) |
Mar 31, 2011 | 30.64 | 30.68 | 30.59 | 30.64 | 1,255,062 | +0.08(+0.25%) |
Mar 30, 2011 | 30.56 | 30.58 | 30.48 | 30.56 | 335,566 | -0.02(-0.06%) |
Mar 29, 2011 | 30.52 | 30.58 | 30.42 | 30.58 | 543,149 | +0.06(+0.21%) |
Mar 28, 2011 | 30.38 | 30.52 | 30.38 | 30.52 | 829,343 | +0.00(+0.00%) |
Mar 25, 2011 | 30.50 | 30.56 | 30.46 | 30.52 | 329,025 | +0.02(+0.06%) |
Mar 24, 2011 | 30.40 | 30.50 | 30.40 | 30.50 | 224,397 | +0.09(+0.31%) |
Mar 23, 2011 | 30.28 | 30.41 | 30.26 | 30.41 | 156,621 | +0.05(+0.16%) |
Mar 22, 2011 | 30.29 | 30.36 | 30.26 | 30.36 | 115,651 | +0.11(+0.37%) |
Mar 21, 2011 | 30.22 | 30.25 | 30.19 | 30.25 | 142,267 | +0.06(+0.20%) |
Mar 18, 2011 | 30.17 | 30.20 | 30.13 | 30.19 | 133,256 | +0.09(+0.31%) |
Mar 17, 2011 | 30.12 | 30.14 | 30.06 | 30.09 | 134,635 | +0.06(+0.22%) |
Mar 16, 2011 | 30.20 | 30.20 | 30.02 | 30.03 | 187,515 | -0.14(-0.47%) |
Mar 15, 2011 | 30.13 | 30.22 | 30.12 | 30.17 | 264,163 | -0.20(-0.66%) |
Mar 14, 2011 | 30.31 | 30.38 | 30.29 | 30.37 | 200,627 | +0.07(+0.21%) |
Mar 11, 2011 | 30.25 | 30.32 | 30.19 | 30.31 | 127,291 | +0.14(+0.47%) |
Mar 10, 2011 | 30.32 | 30.32 | 30.16 | 30.16 | 116,859 | -0.17(-0.54%) |
Mar 09, 2011 | 30.32 | 30.34 | 30.29 | 30.33 | 149,426 | +0.09(+0.29%) |
Mar 08, 2011 | 30.18 | 30.26 | 30.15 | 30.24 | 310,037 | +0.03(+0.10%) |
Mar 07, 2011 | 30.23 | 30.26 | 30.19 | 30.21 | 346,386 | -0.02(-0.08%) |
Mar 04, 2011 | 30.24 | 30.27 | 30.19 | 30.23 | 248,004 | +0.02(+0.06%) |
Mar 03, 2011 | 30.19 | 30.22 | 30.15 | 30.22 | 241,806 | +0.11(+0.37%) |
Mar 02, 2011 | 30.09 | 30.12 | 30.02 | 30.10 | 97,959 | +0.08(+0.28%) |