Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.92 | 30.23 | 29.09 | 29.24 | 2,035,746 | +0.18(+0.61%) |
May 23, 2011 | 29.11 | 29.28 | 28.54 | 29.06 | 1,333,759 | -0.75(-2.53%) |
May 20, 2011 | 29.78 | 30.16 | 29.29 | 29.81 | 1,265,358 | -0.08(-0.28%) |
May 19, 2011 | 30.02 | 30.26 | 29.66 | 29.90 | 708,995 | +0.08(+0.25%) |
May 18, 2011 | 29.24 | 29.89 | 29.10 | 29.82 | 1,334,642 | +0.62(+2.12%) |
May 17, 2011 | 29.73 | 29.73 | 29.07 | 29.20 | 1,366,347 | -0.76(-2.54%) |
May 16, 2011 | 30.03 | 30.38 | 29.76 | 29.97 | 843,861 | -0.18(-0.61%) |
May 13, 2011 | 31.25 | 31.41 | 30.11 | 30.15 | 1,187,511 | -1.08(-3.46%) |
May 12, 2011 | 31.05 | 31.51 | 30.46 | 31.23 | 1,216,731 | -0.04(-0.13%) |
May 11, 2011 | 31.52 | 31.83 | 30.79 | 31.27 | 1,135,385 | -0.32(-1.01%) |
May 10, 2011 | 31.36 | 31.83 | 31.36 | 31.59 | 704,732 | +0.23(+0.72%) |
May 09, 2011 | 30.68 | 31.51 | 30.62 | 31.36 | 782,191 | +0.70(+2.30%) |
May 06, 2011 | 30.72 | 31.71 | 30.38 | 30.66 | 1,503,882 | +0.44(+1.47%) |
May 05, 2011 | 30.23 | 30.70 | 29.78 | 30.22 | 1,412,370 | -0.35(-1.15%) |
May 04, 2011 | 31.46 | 31.67 | 30.32 | 30.57 | 1,305,041 | -0.90(-2.85%) |
May 03, 2011 | 31.66 | 31.76 | 31.17 | 31.46 | 1,189,240 | -0.44(-1.39%) |
May 02, 2011 | 32.02 | 32.03 | 31.90 | 31.91 | 1,208,858 | -0.23(-0.73%) |
Apr 29, 2011 | 31.71 | 32.44 | 31.71 | 32.14 | 1,094,881 | +0.50(+1.59%) |
Apr 28, 2011 | 30.42 | 32.39 | 30.35 | 31.64 | 3,640,787 | +1.22(+4.02%) |
Apr 27, 2011 | 30.86 | 30.93 | 29.91 | 30.42 | 2,611,387 | -0.50(-1.63%) |
Apr 26, 2011 | 31.16 | 31.55 | 30.83 | 30.92 | 1,476,966 | -0.03(-0.11%) |
Apr 25, 2011 | 31.26 | 31.35 | 30.84 | 30.95 | 915,231 | -0.35(-1.12%) |
Apr 21, 2011 | 31.16 | 31.54 | 31.05 | 31.31 | 1,105,209 | +0.54(+1.74%) |
Apr 20, 2011 | 30.85 | 31.26 | 30.64 | 30.77 | 1,325,273 | +0.53(+1.75%) |
Apr 19, 2011 | 29.93 | 30.28 | 29.71 | 30.24 | 1,783,648 | +0.45(+1.52%) |
Apr 18, 2011 | 30.63 | 30.63 | 29.55 | 29.79 | 1,758,326 | -1.23(-3.97%) |
Apr 15, 2011 | 30.08 | 31.10 | 29.88 | 31.02 | 1,686,604 | +1.08(+3.61%) |
Apr 14, 2011 | 30.00 | 30.34 | 29.63 | 29.94 | 1,630,612 | -0.29(-0.97%) |
Apr 13, 2011 | 30.23 | 30.54 | 29.92 | 30.23 | 2,339,775 | +0.26(+0.87%) |
Apr 12, 2011 | 30.69 | 30.95 | 29.86 | 29.97 | 1,783,867 | -1.03(-3.32%) |
Apr 11, 2011 | 31.24 | 31.46 | 30.79 | 31.00 | 1,309,260 | -0.29(-0.94%) |
Apr 08, 2011 | 31.98 | 32.04 | 30.98 | 31.30 | 827,464 | -0.54(-1.71%) |
Apr 07, 2011 | 31.97 | 32.48 | 31.64 | 31.84 | 933,917 | -0.18(-0.58%) |
Apr 06, 2011 | 32.17 | 32.50 | 31.62 | 32.03 | 1,548,329 | +0.10(+0.32%) |
Apr 05, 2011 | 31.57 | 32.03 | 31.45 | 31.93 | 940,794 | +0.21(+0.66%) |
Apr 04, 2011 | 32.14 | 32.23 | 31.62 | 31.72 | 1,700,019 | -0.39(-1.23%) |
Apr 01, 2011 | 31.86 | 32.20 | 31.66 | 32.11 | 1,585,946 | +0.47(+1.48%) |
Mar 31, 2011 | 31.75 | 32.07 | 31.46 | 31.64 | 1,833,309 | -0.12(-0.37%) |
Mar 30, 2011 | 31.76 | 31.76 | 31.76 | 31.76 | 2,403,841 | +1.01(+3.27%) |
Mar 29, 2011 | 30.47 | 31.05 | 30.30 | 30.75 | 1,300,628 | +0.37(+1.21%) |
Mar 28, 2011 | 31.12 | 31.28 | 30.35 | 30.38 | 1,250,008 | -0.68(-2.18%) |
Mar 25, 2011 | 31.24 | 31.44 | 30.91 | 31.06 | 2,200,583 | -0.04(-0.13%) |
Mar 24, 2011 | 30.92 | 31.25 | 30.63 | 31.10 | 1,067,993 | +0.42(+1.37%) |
Mar 23, 2011 | 30.51 | 30.77 | 30.18 | 30.69 | 1,191,852 | +0.14(+0.47%) |
Mar 22, 2011 | 30.66 | 30.72 | 30.29 | 30.54 | 2,152,370 | -0.12(-0.38%) |
Mar 21, 2011 | 30.69 | 30.82 | 30.54 | 30.66 | 2,186,832 | +0.93(+3.13%) |
Mar 18, 2011 | 29.18 | 30.07 | 29.18 | 29.73 | 3,435,442 | +1.04(+3.62%) |
Mar 17, 2011 | 27.89 | 28.79 | 27.78 | 28.69 | 2,065,307 | +1.31(+4.77%) |
Mar 16, 2011 | 27.69 | 27.91 | 26.91 | 27.39 | 3,113,793 | -0.43(-1.54%) |
Mar 15, 2011 | 27.44 | 28.02 | 27.33 | 27.81 | 2,781,792 | -0.70(-2.47%) |
Mar 14, 2011 | 28.18 | 29.04 | 27.86 | 28.52 | 1,932,948 | +0.23(+0.80%) |
Mar 11, 2011 | 26.56 | 28.41 | 26.35 | 28.29 | 2,590,226 | +1.68(+6.30%) |
Mar 10, 2011 | 27.74 | 27.74 | 26.58 | 26.61 | 2,501,923 | -1.53(-5.44%) |
Mar 09, 2011 | 28.66 | 28.72 | 27.95 | 28.15 | 1,548,594 | -0.54(-1.87%) |
Mar 08, 2011 | 28.76 | 29.05 | 28.36 | 28.68 | 1,261,958 | -0.03(-0.09%) |
Mar 07, 2011 | 29.78 | 30.14 | 28.29 | 28.71 | 1,561,856 | -0.88(-2.97%) |
Mar 04, 2011 | 29.68 | 30.21 | 29.35 | 29.58 | 2,368,901 | -0.10(-0.34%) |
Mar 03, 2011 | 28.64 | 29.76 | 28.64 | 29.68 | 2,236,630 | +1.35(+4.75%) |
Mar 02, 2011 | 27.81 | 28.74 | 27.81 | 28.34 | 1,394,817 | +0.48(+1.71%) |