Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.00 | 29.08 | 28.82 | 28.83 | 2,901,416 | +0.01(+0.03%) |
May 23, 2011 | 28.97 | 29.19 | 28.75 | 28.82 | 3,287,653 | -0.57(-1.94%) |
May 20, 2011 | 29.86 | 29.91 | 29.36 | 29.39 | 2,386,510 | -0.57(-1.90%) |
May 19, 2011 | 30.20 | 30.41 | 29.80 | 29.96 | 2,758,781 | -0.24(-0.79%) |
May 18, 2011 | 30.30 | 30.36 | 30.13 | 30.20 | 2,606,411 | +0.00(+0.00%) |
May 17, 2011 | 30.51 | 30.61 | 30.04 | 30.20 | 2,033,454 | -0.43(-1.40%) |
May 16, 2011 | 30.85 | 30.85 | 30.40 | 30.63 | 2,309,058 | -0.30(-0.97%) |
May 13, 2011 | 31.42 | 31.51 | 30.71 | 30.93 | 2,913,759 | -0.43(-1.37%) |
May 12, 2011 | 31.37 | 31.69 | 31.12 | 31.36 | 2,734,068 | -0.26(-0.82%) |
May 11, 2011 | 31.87 | 32.00 | 31.23 | 31.62 | 2,695,187 | -0.30(-0.94%) |
May 10, 2011 | 31.98 | 32.21 | 31.66 | 31.92 | 1,837,910 | +0.13(+0.41%) |
May 09, 2011 | 31.77 | 32.17 | 31.54 | 31.79 | 2,410,856 | -0.02(-0.06%) |
May 06, 2011 | 33.00 | 33.13 | 31.55 | 31.81 | 8,372,281 | -2.04(-6.03%) |
May 05, 2011 | 34.33 | 34.90 | 33.81 | 33.85 | 2,762,332 | -0.64(-1.86%) |
May 04, 2011 | 34.41 | 34.74 | 34.03 | 34.49 | 1,690,401 | -0.01(-0.03%) |
May 03, 2011 | 34.22 | 34.68 | 34.03 | 34.50 | 1,364,243 | +0.24(+0.70%) |
May 02, 2011 | 34.33 | 34.35 | 34.25 | 34.26 | 1,930,159 | -0.44(-1.27%) |
Apr 29, 2011 | 33.49 | 34.85 | 33.41 | 34.70 | 3,259,931 | +1.17(+3.49%) |
Apr 28, 2011 | 33.10 | 33.60 | 33.10 | 33.53 | 1,792,801 | +0.30(+0.90%) |
Apr 27, 2011 | 33.01 | 33.35 | 32.96 | 33.23 | 1,486,328 | +0.23(+0.70%) |
Apr 26, 2011 | 33.23 | 33.47 | 32.92 | 33.00 | 2,078,093 | -0.24(-0.72%) |
Apr 25, 2011 | 33.34 | 33.49 | 32.99 | 33.24 | 1,334,343 | -0.29(-0.86%) |
Apr 21, 2011 | 33.59 | 33.68 | 33.34 | 33.53 | 1,046,206 | +0.05(+0.15%) |
Apr 20, 2011 | 32.73 | 33.82 | 32.73 | 33.48 | 2,823,330 | +1.16(+3.59%) |
Apr 19, 2011 | 32.84 | 33.02 | 32.25 | 32.32 | 1,434,034 | -0.50(-1.52%) |
Apr 18, 2011 | 32.78 | 32.93 | 32.41 | 32.82 | 1,969,549 | -0.38(-1.14%) |
Apr 15, 2011 | 32.35 | 33.45 | 32.28 | 33.20 | 3,206,396 | +0.94(+2.91%) |
Apr 14, 2011 | 31.97 | 32.29 | 31.66 | 32.26 | 2,136,093 | -0.04(-0.12%) |
Apr 13, 2011 | 31.89 | 32.42 | 31.81 | 32.30 | 1,897,217 | +0.43(+1.35%) |
Apr 12, 2011 | 31.60 | 31.92 | 30.95 | 31.87 | 3,082,127 | +0.04(+0.13%) |
Apr 11, 2011 | 32.27 | 32.54 | 31.73 | 31.83 | 1,519,561 | -0.49(-1.52%) |
Apr 08, 2011 | 32.78 | 32.87 | 32.11 | 32.32 | 1,559,637 | +0.02(+0.06%) |
Apr 07, 2011 | 32.33 | 32.84 | 32.16 | 32.30 | 1,820,038 | -0.20(-0.62%) |
Apr 06, 2011 | 32.94 | 33.21 | 32.24 | 32.50 | 1,754,260 | -0.12(-0.37%) |
Apr 05, 2011 | 31.92 | 33.27 | 31.83 | 32.62 | 3,252,251 | +0.60(+1.87%) |
Apr 04, 2011 | 32.58 | 32.58 | 31.68 | 32.02 | 2,878,334 | -0.51(-1.57%) |
Apr 01, 2011 | 32.38 | 33.08 | 32.14 | 32.53 | 4,241,704 | +0.43(+1.34%) |
Mar 31, 2011 | 33.47 | 33.65 | 31.85 | 32.10 | 9,313,646 | -2.49(-7.20%) |
Mar 30, 2011 | 34.59 | 34.59 | 34.59 | 34.59 | 2,799,646 | +0.64(+1.89%) |
Mar 29, 2011 | 32.94 | 33.97 | 32.65 | 33.95 | 2,047,203 | +0.95(+2.88%) |
Mar 28, 2011 | 33.16 | 33.48 | 32.88 | 33.00 | 1,597,180 | -0.01(-0.03%) |
Mar 25, 2011 | 33.21 | 33.44 | 32.96 | 33.01 | 2,121,946 | +0.54(+1.66%) |
Mar 24, 2011 | 32.51 | 32.71 | 32.27 | 32.47 | 2,970,795 | +0.19(+0.59%) |
Mar 23, 2011 | 32.44 | 32.52 | 31.47 | 32.28 | 3,205,811 | -0.35(-1.07%) |
Mar 22, 2011 | 33.75 | 33.75 | 32.61 | 32.63 | 2,349,748 | -1.19(-3.52%) |
Mar 21, 2011 | 33.69 | 33.95 | 33.61 | 33.82 | 1,308,541 | +0.70(+2.11%) |
Mar 18, 2011 | 33.31 | 33.46 | 32.65 | 33.12 | 2,745,288 | +0.28(+0.85%) |
Mar 17, 2011 | 33.30 | 33.58 | 32.79 | 32.84 | 1,580,143 | +0.11(+0.34%) |
Mar 16, 2011 | 32.94 | 33.10 | 32.38 | 32.73 | 1,648,628 | -0.33(-1.00%) |
Mar 15, 2011 | 32.77 | 33.23 | 32.57 | 33.06 | 3,080,157 | +0.21(+0.64%) |
Mar 14, 2011 | 33.09 | 33.21 | 32.50 | 32.85 | 2,104,347 | -0.60(-1.79%) |
Mar 11, 2011 | 33.32 | 33.64 | 32.72 | 33.45 | 2,128,740 | +0.05(+0.15%) |
Mar 10, 2011 | 34.55 | 34.56 | 32.89 | 33.40 | 3,493,657 | -1.80(-5.11%) |
Mar 09, 2011 | 34.86 | 35.42 | 34.59 | 35.20 | 949,414 | +0.23(+0.66%) |
Mar 08, 2011 | 34.53 | 35.10 | 34.13 | 34.97 | 2,094,487 | +0.57(+1.66%) |
Mar 07, 2011 | 35.33 | 35.42 | 34.19 | 34.40 | 1,698,997 | -0.75(-2.13%) |
Mar 04, 2011 | 35.25 | 35.39 | 34.73 | 35.15 | 1,108,325 | -0.23(-0.65%) |
Mar 03, 2011 | 35.21 | 35.43 | 35.06 | 35.38 | 1,018,369 | +0.52(+1.49%) |
Mar 02, 2011 | 34.63 | 35.03 | 34.54 | 34.86 | 1,262,491 | +0.23(+0.66%) |