Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.02 | 30.02 | 29.88 | 29.95 | 317,208 | +0.00(+0.00%) |
May 23, 2011 | 29.98 | 30.01 | 29.88 | 29.95 | 423,582 | -0.11(-0.36%) |
May 20, 2011 | 30.19 | 30.32 | 30.05 | 30.06 | 128,022 | -0.20(-0.66%) |
May 19, 2011 | 30.24 | 30.26 | 30.13 | 30.26 | 203,896 | +0.11(+0.38%) |
May 18, 2011 | 30.06 | 30.16 | 29.93 | 30.14 | 126,489 | +0.13(+0.43%) |
May 17, 2011 | 29.98 | 30.08 | 29.82 | 30.01 | 670,489 | +0.01(+0.02%) |
May 16, 2011 | 30.08 | 30.21 | 29.96 | 30.01 | 281,183 | -0.08(-0.26%) |
May 13, 2011 | 30.23 | 30.26 | 30.03 | 30.08 | 217,676 | -0.26(-0.87%) |
May 12, 2011 | 30.31 | 30.35 | 30.11 | 30.35 | 266,624 | +0.09(+0.31%) |
May 11, 2011 | 30.34 | 30.39 | 30.08 | 30.26 | 192,856 | -0.06(-0.19%) |
May 10, 2011 | 30.36 | 30.36 | 30.22 | 30.31 | 227,008 | +0.12(+0.40%) |
May 09, 2011 | 30.58 | 30.58 | 30.13 | 30.19 | 281,374 | +0.04(+0.12%) |
May 06, 2011 | 30.21 | 30.31 | 30.05 | 30.16 | 713,093 | +0.09(+0.31%) |
May 05, 2011 | 30.15 | 30.26 | 29.94 | 30.06 | 349,957 | -0.09(-0.31%) |
May 04, 2011 | 30.36 | 30.36 | 30.14 | 30.16 | 565,830 | -0.21(-0.68%) |
May 03, 2011 | 30.46 | 30.46 | 30.21 | 30.36 | 351,029 | -0.11(-0.37%) |
May 02, 2011 | 30.42 | 30.48 | 30.42 | 30.48 | 263,028 | +0.00(+0.00%) |
Apr 29, 2011 | 30.44 | 30.60 | 30.39 | 30.48 | 316,950 | +0.04(+0.14%) |
Apr 28, 2011 | 30.37 | 30.45 | 30.33 | 30.43 | 249,070 | +0.06(+0.19%) |
Apr 27, 2011 | 30.41 | 30.42 | 30.21 | 30.38 | 281,068 | +0.07(+0.22%) |
Apr 26, 2011 | 30.36 | 30.36 | 30.20 | 30.31 | 212,139 | +0.12(+0.39%) |
Apr 25, 2011 | 30.25 | 30.28 | 30.18 | 30.19 | 124,810 | -0.04(-0.14%) |
Apr 21, 2011 | 30.17 | 30.27 | 30.11 | 30.23 | 268,011 | +0.09(+0.31%) |
Apr 20, 2011 | 30.06 | 30.38 | 29.70 | 30.14 | 191,746 | +0.31(+1.03%) |
Apr 19, 2011 | 29.82 | 29.84 | 29.64 | 29.83 | 438,766 | +0.04(+0.14%) |
Apr 18, 2011 | 29.66 | 29.79 | 29.54 | 29.79 | 282,985 | -0.04(-0.14%) |
Apr 15, 2011 | 29.91 | 29.91 | 29.77 | 29.83 | 221,779 | -0.01(-0.02%) |
Apr 14, 2011 | 29.83 | 29.85 | 29.73 | 29.84 | 141,087 | +0.04(+0.12%) |
Apr 13, 2011 | 29.95 | 29.95 | 29.76 | 29.81 | 265,960 | -0.02(-0.07%) |
Apr 12, 2011 | 29.83 | 29.84 | 29.58 | 29.83 | 1,042,903 | -0.06(-0.21%) |
Apr 11, 2011 | 30.03 | 30.03 | 29.81 | 29.89 | 192,490 | -0.07(-0.25%) |
Apr 08, 2011 | 30.21 | 30.21 | 29.93 | 29.97 | 220,056 | -0.19(-0.61%) |
Apr 07, 2011 | 30.13 | 30.22 | 30.03 | 30.15 | 1,149,047 | +0.00(+0.01%) |
Apr 06, 2011 | 30.30 | 30.30 | 30.06 | 30.15 | 862,055 | -0.11(-0.38%) |
Apr 05, 2011 | 30.11 | 30.36 | 29.96 | 30.26 | 3,408,183 | +0.25(+0.83%) |
Apr 04, 2011 | 30.06 | 30.07 | 29.97 | 30.01 | 352,435 | +0.08(+0.26%) |
Apr 01, 2011 | 30.07 | 30.08 | 29.93 | 29.93 | 284,642 | -0.11(-0.36%) |
Mar 31, 2011 | 30.07 | 30.11 | 29.96 | 30.04 | 268,369 | -0.04(-0.12%) |
Mar 30, 2011 | 29.98 | 30.11 | 29.93 | 30.08 | 375,407 | +0.11(+0.38%) |
Mar 29, 2011 | 29.88 | 29.96 | 29.73 | 29.96 | 153,394 | +0.10(+0.33%) |
Mar 28, 2011 | 29.95 | 29.95 | 29.82 | 29.86 | 270,632 | +0.07(+0.24%) |
Mar 25, 2011 | 29.81 | 29.98 | 29.78 | 29.79 | 164,757 | -0.04(-0.12%) |
Mar 24, 2011 | 29.76 | 29.88 | 29.61 | 29.83 | 266,580 | +0.19(+0.63%) |
Mar 23, 2011 | 29.43 | 29.69 | 29.42 | 29.64 | 567,255 | +0.16(+0.53%) |
Mar 22, 2011 | 29.58 | 29.90 | 29.49 | 29.49 | 415,475 | -0.09(-0.31%) |
Mar 21, 2011 | 29.58 | 29.61 | 29.45 | 29.58 | 635,023 | +0.25(+0.85%) |
Mar 18, 2011 | 29.58 | 29.58 | 29.27 | 29.33 | 326,737 | +0.04(+0.12%) |
Mar 17, 2011 | 29.41 | 29.43 | 29.18 | 29.29 | 218,625 | +0.19(+0.64%) |
Mar 16, 2011 | 29.40 | 29.55 | 29.04 | 29.11 | 305,858 | -0.35(-1.19%) |
Mar 15, 2011 | 29.36 | 29.56 | 29.34 | 29.46 | 435,050 | -0.17(-0.56%) |
Mar 14, 2011 | 29.52 | 29.68 | 29.46 | 29.62 | 228,299 | -0.11(-0.38%) |
Mar 11, 2011 | 29.47 | 29.83 | 29.47 | 29.73 | 461,867 | +0.23(+0.77%) |
Mar 10, 2011 | 29.82 | 29.82 | 29.51 | 29.51 | 333,332 | -0.46(-1.54%) |
Mar 09, 2011 | 30.00 | 30.04 | 29.88 | 29.97 | 425,303 | -0.06(-0.19%) |
Mar 08, 2011 | 29.88 | 30.06 | 29.75 | 30.03 | 665,206 | +0.27(+0.91%) |
Mar 07, 2011 | 30.00 | 30.11 | 29.71 | 29.76 | 745,101 | -0.17(-0.57%) |
Mar 04, 2011 | 30.14 | 30.18 | 29.83 | 29.93 | 372,197 | -0.11(-0.38%) |
Mar 03, 2011 | 29.99 | 30.14 | 29.98 | 30.04 | 168,437 | +0.14(+0.48%) |
Mar 02, 2011 | 29.83 | 29.96 | 29.65 | 29.90 | 132,066 | +0.12(+0.41%) |