Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.25 | 33.33 | 32.95 | 33.03 | 347,672 | -0.12(-0.36%) |
May 23, 2011 | 33.24 | 33.30 | 33.11 | 33.15 | 508,092 | -0.54(-1.59%) |
May 20, 2011 | 33.87 | 33.89 | 33.55 | 33.68 | 327,310 | -0.24(-0.71%) |
May 19, 2011 | 34.01 | 34.06 | 33.69 | 33.92 | 371,396 | +0.08(+0.23%) |
May 18, 2011 | 33.38 | 33.87 | 33.34 | 33.85 | 461,842 | +0.46(+1.37%) |
May 17, 2011 | 33.40 | 33.54 | 33.19 | 33.39 | 1,093,724 | -0.21(-0.61%) |
May 16, 2011 | 33.66 | 33.98 | 33.57 | 33.59 | 590,578 | -0.23(-0.69%) |
May 13, 2011 | 34.23 | 34.27 | 33.74 | 33.83 | 506,658 | -0.37(-1.08%) |
May 12, 2011 | 33.86 | 34.31 | 33.72 | 34.20 | 621,137 | +0.19(+0.55%) |
May 11, 2011 | 34.39 | 34.39 | 33.88 | 34.01 | 488,063 | -0.45(-1.31%) |
May 10, 2011 | 34.21 | 34.53 | 34.21 | 34.46 | 626,857 | +0.33(+0.96%) |
May 09, 2011 | 33.82 | 34.20 | 33.80 | 34.13 | 610,187 | +0.29(+0.85%) |
May 06, 2011 | 34.11 | 34.24 | 33.69 | 33.85 | 622,501 | +0.09(+0.27%) |
May 05, 2011 | 33.72 | 34.07 | 33.60 | 33.76 | 699,551 | -0.15(-0.44%) |
May 04, 2011 | 34.24 | 34.27 | 33.79 | 33.91 | 1,062,400 | -0.34(-0.99%) |
May 03, 2011 | 34.44 | 34.54 | 34.05 | 34.24 | 644,304 | -0.28(-0.81%) |
May 02, 2011 | 34.53 | 34.56 | 34.49 | 34.52 | 568,833 | -0.15(-0.42%) |
Apr 29, 2011 | 34.62 | 34.71 | 34.48 | 34.67 | 695,843 | +0.10(+0.30%) |
Apr 28, 2011 | 34.50 | 34.71 | 34.45 | 34.57 | 705,539 | +0.03(+0.09%) |
Apr 27, 2011 | 34.43 | 34.54 | 34.25 | 34.54 | 576,836 | +0.18(+0.52%) |
Apr 26, 2011 | 34.09 | 34.43 | 34.06 | 34.36 | 636,124 | +0.40(+1.19%) |
Apr 25, 2011 | 34.00 | 34.02 | 33.80 | 33.96 | 342,325 | -0.04(-0.13%) |
Apr 21, 2011 | 33.95 | 34.02 | 33.82 | 34.00 | 239,832 | +0.18(+0.53%) |
Apr 20, 2011 | 33.83 | 33.91 | 33.72 | 33.82 | 381,878 | +0.50(+1.49%) |
Apr 19, 2011 | 33.29 | 33.38 | 33.13 | 33.33 | 286,617 | +0.13(+0.40%) |
Apr 18, 2011 | 33.35 | 33.35 | 32.92 | 33.19 | 415,338 | -0.55(-1.64%) |
Apr 15, 2011 | 33.48 | 33.79 | 33.43 | 33.74 | 279,491 | +0.30(+0.88%) |
Apr 14, 2011 | 33.19 | 33.48 | 33.14 | 33.45 | 503,100 | +0.02(+0.05%) |
Apr 13, 2011 | 33.57 | 33.63 | 33.26 | 33.43 | 290,986 | +0.04(+0.12%) |
Apr 12, 2011 | 33.58 | 33.69 | 33.34 | 33.39 | 226,584 | -0.36(-1.08%) |
Apr 11, 2011 | 34.11 | 34.14 | 33.69 | 33.76 | 241,390 | -0.31(-0.90%) |
Apr 08, 2011 | 34.52 | 34.58 | 33.91 | 34.06 | 407,840 | -0.29(-0.84%) |
Apr 07, 2011 | 34.62 | 34.66 | 34.29 | 34.35 | 290,140 | -0.18(-0.53%) |
Apr 06, 2011 | 34.67 | 34.72 | 34.39 | 34.53 | 386,548 | +0.08(+0.22%) |
Apr 05, 2011 | 34.35 | 34.62 | 34.29 | 34.46 | 703,872 | +0.09(+0.26%) |
Apr 04, 2011 | 34.42 | 34.47 | 34.27 | 34.37 | 606,100 | +0.04(+0.13%) |
Apr 01, 2011 | 34.23 | 34.38 | 34.17 | 34.32 | 1,880,883 | +0.31(+0.90%) |
Mar 31, 2011 | 33.81 | 34.07 | 33.81 | 34.02 | 238,273 | +0.16(+0.48%) |
Mar 30, 2011 | 33.74 | 33.93 | 33.67 | 33.85 | 257,419 | +0.29(+0.87%) |
Mar 29, 2011 | 33.27 | 33.59 | 33.13 | 33.56 | 403,803 | +0.24(+0.71%) |
Mar 28, 2011 | 33.55 | 33.61 | 33.30 | 33.33 | 907,349 | -0.13(-0.38%) |
Mar 25, 2011 | 33.33 | 33.68 | 33.21 | 33.45 | 196,035 | +0.24(+0.71%) |
Mar 24, 2011 | 33.13 | 33.28 | 32.81 | 33.22 | 193,248 | +0.28(+0.84%) |
Mar 23, 2011 | 33.00 | 33.05 | 32.68 | 32.94 | 218,363 | -0.09(-0.26%) |
Mar 22, 2011 | 33.28 | 33.32 | 32.99 | 33.03 | 303,136 | -0.21(-0.63%) |
Mar 21, 2011 | 33.23 | 33.29 | 33.16 | 33.24 | 387,229 | +0.66(+2.03%) |
Mar 18, 2011 | 32.75 | 32.75 | 32.49 | 32.57 | 249,597 | +0.22(+0.68%) |
Mar 17, 2011 | 32.60 | 32.60 | 32.25 | 32.35 | 809,799 | +0.25(+0.78%) |
Mar 16, 2011 | 32.37 | 32.60 | 31.95 | 32.10 | 1,271,627 | -0.34(-1.04%) |
Mar 15, 2011 | 32.34 | 32.63 | 32.29 | 32.44 | 597,418 | -0.25(-0.76%) |
Mar 14, 2011 | 32.64 | 32.81 | 32.43 | 32.69 | 302,198 | -0.18(-0.56%) |
Mar 11, 2011 | 32.48 | 32.98 | 32.48 | 32.87 | 635,410 | +0.18(+0.54%) |
Mar 10, 2011 | 33.02 | 33.05 | 32.62 | 32.70 | 375,605 | -0.70(-2.11%) |
Mar 09, 2011 | 33.40 | 33.53 | 33.19 | 33.40 | 475,707 | -0.04(-0.13%) |
Mar 08, 2011 | 33.09 | 33.55 | 32.90 | 33.44 | 542,091 | +0.48(+1.45%) |
Mar 07, 2011 | 33.56 | 33.59 | 32.79 | 32.97 | 449,497 | -0.41(-1.23%) |
Mar 04, 2011 | 33.71 | 33.74 | 33.19 | 33.38 | 655,719 | -0.29(-0.86%) |
Mar 03, 2011 | 33.33 | 33.73 | 33.29 | 33.67 | 979,161 | +0.70(+2.11%) |
Mar 02, 2011 | 32.80 | 33.17 | 32.78 | 32.97 | 654,316 | +0.14(+0.42%) |