Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.58 | 32.68 | 32.42 | 32.54 | 1,095,408 | +0.20(+0.62%) |
May 23, 2011 | 32.33 | 32.46 | 32.19 | 32.33 | 1,038,534 | -0.68(-2.06%) |
May 20, 2011 | 33.28 | 33.30 | 32.88 | 33.01 | 900,310 | -0.44(-1.31%) |
May 19, 2011 | 33.38 | 33.48 | 33.17 | 33.45 | 751,752 | +0.12(+0.36%) |
May 18, 2011 | 33.07 | 33.42 | 32.98 | 33.33 | 1,275,002 | +0.29(+0.87%) |
May 17, 2011 | 32.83 | 33.05 | 32.62 | 33.04 | 1,146,324 | +0.08(+0.24%) |
May 16, 2011 | 32.91 | 33.32 | 32.85 | 32.96 | 1,224,162 | -0.07(-0.20%) |
May 13, 2011 | 33.45 | 33.48 | 32.82 | 33.03 | 1,347,306 | -0.52(-1.56%) |
May 12, 2011 | 33.29 | 33.67 | 33.12 | 33.55 | 1,173,190 | +0.11(+0.32%) |
May 11, 2011 | 33.93 | 33.94 | 33.30 | 33.44 | 1,672,800 | -0.64(-1.87%) |
May 10, 2011 | 33.89 | 34.12 | 33.81 | 34.08 | 1,397,473 | +0.30(+0.90%) |
May 09, 2011 | 33.63 | 33.82 | 33.44 | 33.78 | 1,003,293 | +0.14(+0.42%) |
May 06, 2011 | 33.93 | 34.15 | 33.42 | 33.64 | 1,095,443 | +0.15(+0.44%) |
May 05, 2011 | 33.71 | 33.84 | 33.33 | 33.49 | 1,339,861 | -0.60(-1.77%) |
May 04, 2011 | 34.47 | 34.48 | 33.99 | 34.10 | 1,406,698 | -0.40(-1.15%) |
May 03, 2011 | 34.64 | 34.74 | 34.31 | 34.49 | 988,985 | -0.39(-1.12%) |
May 02, 2011 | 34.88 | 34.90 | 34.82 | 34.88 | 932,481 | -0.08(-0.23%) |
Apr 29, 2011 | 34.82 | 35.01 | 34.78 | 34.96 | 1,001,324 | +0.17(+0.50%) |
Apr 28, 2011 | 34.61 | 34.82 | 34.57 | 34.79 | 1,251,002 | +0.09(+0.27%) |
Apr 27, 2011 | 34.51 | 34.75 | 34.20 | 34.69 | 1,161,782 | +0.30(+0.88%) |
Apr 26, 2011 | 34.26 | 34.43 | 34.14 | 34.39 | 755,637 | +0.28(+0.81%) |
Apr 25, 2011 | 34.21 | 34.22 | 34.00 | 34.12 | 1,432,561 | -0.07(-0.22%) |
Apr 21, 2011 | 34.20 | 34.25 | 34.06 | 34.19 | 894,147 | +0.19(+0.55%) |
Apr 20, 2011 | 33.91 | 34.02 | 33.85 | 34.00 | 882,682 | +0.79(+2.39%) |
Apr 19, 2011 | 33.06 | 33.23 | 33.00 | 33.21 | 875,575 | +0.36(+1.08%) |
Apr 18, 2011 | 32.91 | 32.93 | 32.50 | 32.85 | 1,171,386 | -0.68(-2.02%) |
Apr 15, 2011 | 33.51 | 33.61 | 33.38 | 33.53 | 845,733 | -0.02(-0.07%) |
Apr 14, 2011 | 33.34 | 33.61 | 33.27 | 33.55 | 686,936 | +0.11(+0.32%) |
Apr 13, 2011 | 33.71 | 33.77 | 33.35 | 33.44 | 1,096,330 | +0.08(+0.24%) |
Apr 12, 2011 | 33.50 | 33.58 | 33.22 | 33.36 | 989,365 | -0.33(-0.98%) |
Apr 11, 2011 | 33.96 | 34.00 | 33.63 | 33.69 | 756,643 | -0.19(-0.56%) |
Apr 08, 2011 | 34.01 | 34.04 | 33.78 | 33.88 | 1,139,665 | +0.24(+0.70%) |
Apr 07, 2011 | 33.77 | 33.85 | 33.48 | 33.65 | 1,082,217 | -0.16(-0.48%) |
Apr 06, 2011 | 33.76 | 33.89 | 33.71 | 33.81 | 1,033,067 | +0.24(+0.72%) |
Apr 05, 2011 | 33.42 | 33.69 | 33.38 | 33.57 | 794,036 | -0.09(-0.26%) |
Apr 04, 2011 | 33.69 | 33.71 | 33.53 | 33.65 | 814,719 | +0.12(+0.36%) |
Apr 01, 2011 | 33.34 | 33.61 | 33.21 | 33.53 | 1,472,838 | +0.38(+1.14%) |
Mar 31, 2011 | 33.14 | 33.28 | 33.07 | 33.16 | 1,107,216 | -0.02(-0.06%) |
Mar 30, 2011 | 33.06 | 33.24 | 33.01 | 33.18 | 1,282,600 | +0.38(+1.15%) |
Mar 29, 2011 | 32.54 | 32.81 | 32.43 | 32.80 | 733,763 | +0.24(+0.74%) |
Mar 28, 2011 | 32.67 | 32.81 | 32.56 | 32.56 | 1,471,233 | -0.08(-0.25%) |
Mar 25, 2011 | 32.79 | 32.91 | 32.64 | 32.64 | 1,453,774 | -0.28(-0.84%) |
Mar 24, 2011 | 32.70 | 32.96 | 32.56 | 32.91 | 1,138,776 | +0.39(+1.20%) |
Mar 23, 2011 | 32.31 | 32.60 | 32.18 | 32.52 | 1,469,452 | +0.14(+0.43%) |
Mar 22, 2011 | 32.46 | 32.47 | 32.25 | 32.38 | 1,372,092 | -0.06(-0.19%) |
Mar 21, 2011 | 32.34 | 32.50 | 32.34 | 32.44 | 2,371,276 | +0.73(+2.31%) |
Mar 18, 2011 | 31.84 | 31.86 | 31.61 | 31.71 | 1,304,012 | +0.39(+1.24%) |
Mar 17, 2011 | 31.39 | 31.51 | 31.17 | 31.32 | 1,575,860 | +0.79(+2.58%) |
Mar 16, 2011 | 31.21 | 31.34 | 30.17 | 30.53 | 3,250,482 | -0.84(-2.68%) |
Mar 15, 2011 | 31.13 | 31.51 | 31.09 | 31.37 | 3,079,673 | -0.65(-2.02%) |
Mar 14, 2011 | 31.81 | 32.03 | 31.67 | 32.02 | 1,311,333 | -0.38(-1.16%) |
Mar 11, 2011 | 32.11 | 32.47 | 32.07 | 32.40 | 1,721,546 | +0.12(+0.37%) |
Mar 10, 2011 | 32.56 | 33.11 | 32.24 | 32.27 | 1,357,567 | -0.84(-2.54%) |
Mar 09, 2011 | 33.13 | 33.23 | 33.00 | 33.11 | 1,265,101 | -0.03(-0.08%) |
Mar 08, 2011 | 33.01 | 33.26 | 32.81 | 33.14 | 1,156,394 | +0.17(+0.51%) |
Mar 07, 2011 | 33.47 | 33.50 | 32.88 | 32.97 | 1,230,032 | -0.35(-1.05%) |
Mar 04, 2011 | 33.44 | 33.52 | 33.09 | 33.32 | 1,667,167 | -0.16(-0.48%) |
Mar 03, 2011 | 33.34 | 33.53 | 33.23 | 33.48 | 1,132,602 | +0.41(+1.24%) |
Mar 02, 2011 | 32.94 | 33.32 | 32.94 | 33.07 | 3,715,503 | +0.25(+0.76%) |