Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.99 | 33.12 | 32.89 | 32.96 | 104,132 | +0.20(+0.60%) |
May 23, 2011 | 32.67 | 32.86 | 32.61 | 32.76 | 82,571 | -0.58(-1.75%) |
May 20, 2011 | 33.52 | 33.60 | 33.31 | 33.35 | 19,965 | -0.34(-1.01%) |
May 19, 2011 | 33.60 | 33.70 | 33.43 | 33.68 | 55,802 | +0.12(+0.36%) |
May 18, 2011 | 33.39 | 33.62 | 33.34 | 33.57 | 82,453 | +0.23(+0.70%) |
May 17, 2011 | 33.20 | 33.33 | 33.00 | 33.33 | 61,383 | +0.06(+0.18%) |
May 16, 2011 | 33.40 | 33.59 | 33.23 | 33.27 | 22,644 | -0.12(-0.36%) |
May 13, 2011 | 34.03 | 34.03 | 33.26 | 33.40 | 32,149 | -0.61(-1.78%) |
May 12, 2011 | 33.80 | 34.08 | 33.62 | 34.00 | 16,012 | +0.17(+0.51%) |
May 11, 2011 | 34.34 | 34.34 | 33.70 | 33.83 | 42,216 | -0.68(-1.98%) |
May 10, 2011 | 34.22 | 34.55 | 34.22 | 34.51 | 33,583 | +0.30(+0.89%) |
May 09, 2011 | 33.99 | 34.24 | 33.92 | 34.21 | 29,643 | +0.40(+1.20%) |
May 06, 2011 | 34.41 | 34.42 | 33.79 | 33.80 | 21,971 | +0.05(+0.14%) |
May 05, 2011 | 34.25 | 34.25 | 33.55 | 33.76 | 46,036 | -0.56(-1.64%) |
May 04, 2011 | 34.51 | 34.58 | 34.17 | 34.32 | 29,877 | -0.28(-0.80%) |
May 03, 2011 | 34.63 | 34.86 | 34.42 | 34.59 | 25,492 | -0.31(-0.88%) |
May 02, 2011 | 34.91 | 34.91 | 34.90 | 34.90 | 37,523 | -0.03(-0.09%) |
Apr 29, 2011 | 34.80 | 35.06 | 34.80 | 34.93 | 32,377 | +0.04(+0.11%) |
Apr 28, 2011 | 34.58 | 34.90 | 34.58 | 34.90 | 23,770 | +0.33(+0.94%) |
Apr 27, 2011 | 34.17 | 34.60 | 34.07 | 34.57 | 48,108 | +0.39(+1.14%) |
Apr 26, 2011 | 34.11 | 34.26 | 34.00 | 34.18 | 39,662 | +0.17(+0.50%) |
Apr 25, 2011 | 33.89 | 34.02 | 33.80 | 34.01 | 24,686 | +0.02(+0.05%) |
Apr 21, 2011 | 34.12 | 34.12 | 33.86 | 33.99 | 19,549 | +0.17(+0.51%) |
Apr 20, 2011 | 33.65 | 33.82 | 33.65 | 33.82 | 31,292 | +0.61(+1.84%) |
Apr 19, 2011 | 33.01 | 33.24 | 32.99 | 33.21 | 34,297 | +0.28(+0.84%) |
Apr 18, 2011 | 32.96 | 32.96 | 32.58 | 32.93 | 43,486 | -0.39(-1.17%) |
Apr 15, 2011 | 33.25 | 33.53 | 33.25 | 33.32 | 42,115 | -0.14(-0.43%) |
Apr 14, 2011 | 33.33 | 33.56 | 33.33 | 33.47 | 26,214 | +0.28(+0.85%) |
Apr 13, 2011 | 33.25 | 33.36 | 33.06 | 33.18 | 21,267 | +0.12(+0.36%) |
Apr 12, 2011 | 33.18 | 33.34 | 33.00 | 33.06 | 63,679 | -0.31(-0.94%) |
Apr 11, 2011 | 33.48 | 33.64 | 33.30 | 33.38 | 11,454 | -0.14(-0.43%) |
Apr 08, 2011 | 33.58 | 33.71 | 33.41 | 33.52 | 14,220 | +0.29(+0.88%) |
Apr 07, 2011 | 33.33 | 33.33 | 32.99 | 33.23 | 45,292 | -0.15(-0.45%) |
Apr 06, 2011 | 33.24 | 33.46 | 33.20 | 33.38 | 56,428 | +0.13(+0.38%) |
Apr 05, 2011 | 33.05 | 33.35 | 33.01 | 33.25 | 38,937 | -0.16(-0.49%) |
Apr 04, 2011 | 33.39 | 33.46 | 33.30 | 33.41 | 21,453 | +0.12(+0.37%) |
Apr 01, 2011 | 33.30 | 33.39 | 33.01 | 33.29 | 45,818 | -0.00(-0.01%) |
Mar 31, 2011 | 33.27 | 33.39 | 33.20 | 33.30 | 24,763 | -0.09(-0.28%) |
Mar 30, 2011 | 33.04 | 33.50 | 33.04 | 33.39 | 50,840 | +0.45(+1.35%) |
Mar 29, 2011 | 32.68 | 33.00 | 32.68 | 32.94 | 25,255 | +0.21(+0.63%) |
Mar 28, 2011 | 32.82 | 32.97 | 32.74 | 32.74 | 31,345 | +0.00(+0.00%) |
Mar 25, 2011 | 32.98 | 33.08 | 32.74 | 32.74 | 41,534 | -0.29(-0.87%) |
Mar 24, 2011 | 32.72 | 33.13 | 32.72 | 33.03 | 47,711 | +0.46(+1.43%) |
Mar 23, 2011 | 32.47 | 32.70 | 32.29 | 32.56 | 47,160 | -0.12(-0.36%) |
Mar 22, 2011 | 32.68 | 32.76 | 32.51 | 32.68 | 43,321 | +0.01(+0.02%) |
Mar 21, 2011 | 32.53 | 32.67 | 32.52 | 32.67 | 36,370 | +0.79(+2.49%) |
Mar 18, 2011 | 31.93 | 31.98 | 31.69 | 31.88 | 52,603 | +0.76(+2.45%) |
Mar 17, 2011 | 31.22 | 31.34 | 30.97 | 31.12 | 55,151 | +0.90(+2.98%) |
Mar 16, 2011 | 30.87 | 30.89 | 29.81 | 30.21 | 40,704 | -0.71(-2.29%) |
Mar 15, 2011 | 30.59 | 31.03 | 30.59 | 30.92 | 163,089 | -0.94(-2.95%) |
Mar 14, 2011 | 31.68 | 31.89 | 31.54 | 31.86 | 67,933 | -0.84(-2.57%) |
Mar 11, 2011 | 32.37 | 32.75 | 32.26 | 32.70 | 43,513 | +0.12(+0.36%) |
Mar 10, 2011 | 33.02 | 33.02 | 32.58 | 32.58 | 33,602 | -0.86(-2.56%) |
Mar 09, 2011 | 33.50 | 33.51 | 33.37 | 33.44 | 48,557 | +0.09(+0.26%) |
Mar 08, 2011 | 33.18 | 33.48 | 33.13 | 33.35 | 23,842 | -0.04(-0.11%) |
Mar 07, 2011 | 33.67 | 33.73 | 33.16 | 33.39 | 29,293 | -0.13(-0.39%) |
Mar 04, 2011 | 33.66 | 33.66 | 33.27 | 33.52 | 32,412 | -0.13(-0.38%) |
Mar 03, 2011 | 33.53 | 33.70 | 33.39 | 33.65 | 33,583 | +0.39(+1.18%) |
Mar 02, 2011 | 33.22 | 33.34 | 33.15 | 33.25 | 16,707 | +0.07(+0.22%) |