Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.25 | 32.25 | 32.02 | 32.06 | 869,868 | -0.08(-0.25%) |
May 23, 2011 | 32.22 | 32.28 | 32.10 | 32.14 | 1,227,037 | -0.36(-1.10%) |
May 20, 2011 | 32.63 | 32.67 | 32.40 | 32.49 | 549,325 | -0.21(-0.64%) |
May 19, 2011 | 32.69 | 32.74 | 32.52 | 32.70 | 887,934 | +0.13(+0.41%) |
May 18, 2011 | 32.39 | 32.58 | 32.31 | 32.57 | 733,890 | +0.19(+0.59%) |
May 17, 2011 | 32.31 | 32.42 | 32.22 | 32.38 | 1,135,218 | +0.00(+0.00%) |
May 16, 2011 | 32.37 | 32.56 | 32.34 | 32.38 | 1,385,036 | -0.08(-0.24%) |
May 13, 2011 | 32.62 | 32.75 | 32.33 | 32.46 | 668,866 | -0.22(-0.68%) |
May 12, 2011 | 32.31 | 32.71 | 32.31 | 32.68 | 908,145 | +0.27(+0.83%) |
May 11, 2011 | 32.56 | 32.62 | 32.28 | 32.41 | 1,107,778 | -0.23(-0.72%) |
May 10, 2011 | 32.36 | 32.68 | 32.36 | 32.64 | 1,265,248 | +0.33(+1.02%) |
May 09, 2011 | 32.15 | 32.34 | 32.08 | 32.31 | 923,166 | +0.19(+0.58%) |
May 06, 2011 | 32.13 | 32.37 | 32.01 | 32.13 | 651,669 | +0.19(+0.58%) |
May 05, 2011 | 32.05 | 32.17 | 31.84 | 31.94 | 1,307,267 | -0.17(-0.52%) |
May 04, 2011 | 32.31 | 32.31 | 32.04 | 32.11 | 1,042,841 | -0.16(-0.50%) |
May 03, 2011 | 32.21 | 32.36 | 32.14 | 32.27 | 851,246 | +0.01(+0.02%) |
May 02, 2011 | 32.25 | 32.28 | 32.23 | 32.26 | 1,784,497 | -0.01(-0.02%) |
Apr 29, 2011 | 32.26 | 32.29 | 32.18 | 32.27 | 745,443 | +0.04(+0.11%) |
Apr 28, 2011 | 32.07 | 32.28 | 32.07 | 32.23 | 792,655 | +0.13(+0.41%) |
Apr 27, 2011 | 31.96 | 32.14 | 31.92 | 32.10 | 857,330 | +0.23(+0.71%) |
Apr 26, 2011 | 31.67 | 31.91 | 31.61 | 31.88 | 786,766 | +0.34(+1.08%) |
Apr 25, 2011 | 31.54 | 31.57 | 31.42 | 31.54 | 544,119 | -0.02(-0.06%) |
Apr 21, 2011 | 31.62 | 31.62 | 31.45 | 31.56 | 743,222 | +0.05(+0.15%) |
Apr 20, 2011 | 31.43 | 31.55 | 31.40 | 31.51 | 958,465 | +0.40(+1.30%) |
Apr 19, 2011 | 31.07 | 31.15 | 30.98 | 31.10 | 633,304 | +0.06(+0.19%) |
Apr 18, 2011 | 31.15 | 31.15 | 30.90 | 31.04 | 1,041,592 | -0.35(-1.13%) |
Apr 15, 2011 | 31.25 | 31.46 | 31.22 | 31.40 | 576,534 | +0.22(+0.69%) |
Apr 14, 2011 | 30.91 | 31.22 | 30.85 | 31.18 | 1,057,896 | +0.13(+0.43%) |
Apr 13, 2011 | 31.25 | 31.25 | 31.00 | 31.05 | 706,359 | -0.06(-0.19%) |
Apr 12, 2011 | 31.17 | 31.28 | 31.05 | 31.11 | 4,547,871 | -0.19(-0.61%) |
Apr 11, 2011 | 31.47 | 31.50 | 31.24 | 31.30 | 606,439 | -0.11(-0.34%) |
Apr 08, 2011 | 31.69 | 31.69 | 31.27 | 31.41 | 645,798 | -0.16(-0.50%) |
Apr 07, 2011 | 31.69 | 31.70 | 31.46 | 31.57 | 924,684 | -0.15(-0.47%) |
Apr 06, 2011 | 31.71 | 31.72 | 31.62 | 31.72 | 827,689 | +0.16(+0.51%) |
Apr 05, 2011 | 31.51 | 31.69 | 31.50 | 31.56 | 781,383 | -0.02(-0.08%) |
Apr 04, 2011 | 31.66 | 31.66 | 31.50 | 31.58 | 1,224,062 | +0.02(+0.08%) |
Apr 01, 2011 | 31.53 | 31.64 | 31.48 | 31.56 | 1,041,253 | +0.20(+0.65%) |
Mar 31, 2011 | 31.41 | 31.42 | 31.31 | 31.35 | 738,150 | -0.02(-0.07%) |
Mar 30, 2011 | 31.22 | 31.41 | 31.16 | 31.37 | 1,051,642 | +0.31(+0.98%) |
Mar 29, 2011 | 30.83 | 31.08 | 30.78 | 31.07 | 843,444 | +0.22(+0.72%) |
Mar 28, 2011 | 30.94 | 31.05 | 30.84 | 30.85 | 762,763 | -0.03(-0.10%) |
Mar 25, 2011 | 30.86 | 31.03 | 30.77 | 30.88 | 1,776,063 | +0.10(+0.33%) |
Mar 24, 2011 | 30.78 | 30.84 | 30.57 | 30.77 | 747,022 | +0.17(+0.55%) |
Mar 23, 2011 | 30.54 | 30.69 | 30.37 | 30.61 | 893,807 | +0.02(+0.07%) |
Mar 22, 2011 | 30.66 | 30.73 | 30.58 | 30.59 | 874,832 | -0.05(-0.16%) |
Mar 21, 2011 | 30.62 | 30.68 | 30.57 | 30.64 | 982,391 | +0.45(+1.50%) |
Mar 18, 2011 | 30.12 | 30.35 | 30.10 | 30.18 | 1,331,643 | +0.29(+0.98%) |
Mar 17, 2011 | 30.14 | 30.14 | 29.76 | 29.89 | 1,126,844 | +0.18(+0.62%) |
Mar 16, 2011 | 30.02 | 30.07 | 29.52 | 29.71 | 2,686,915 | -0.39(-1.31%) |
Mar 15, 2011 | 30.02 | 30.25 | 30.00 | 30.10 | 1,565,311 | -0.36(-1.19%) |
Mar 14, 2011 | 30.50 | 30.54 | 30.27 | 30.46 | 1,655,019 | -0.21(-0.70%) |
Mar 11, 2011 | 30.55 | 30.76 | 30.46 | 30.68 | 836,987 | +0.10(+0.33%) |
Mar 10, 2011 | 30.74 | 30.76 | 30.52 | 30.58 | 3,285,713 | -0.40(-1.29%) |
Mar 09, 2011 | 30.84 | 31.00 | 30.73 | 30.98 | 797,894 | +0.11(+0.37%) |
Mar 08, 2011 | 30.52 | 30.92 | 30.51 | 30.86 | 734,343 | +0.38(+1.23%) |
Mar 07, 2011 | 30.61 | 30.82 | 30.40 | 30.49 | 1,298,071 | -0.11(-0.35%) |
Mar 04, 2011 | 30.81 | 30.81 | 30.39 | 30.60 | 961,114 | -0.21(-0.68%) |
Mar 03, 2011 | 30.60 | 30.88 | 30.57 | 30.80 | 1,919,379 | +0.46(+1.51%) |
Mar 02, 2011 | 30.19 | 30.43 | 30.19 | 30.35 | 708,502 | +0.08(+0.28%) |