Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.48 | 31.68 | 30.94 | 31.32 | 906,194 | +0.02(+0.07%) |
May 23, 2011 | 32.00 | 32.12 | 31.14 | 31.30 | 1,530,948 | -0.87(-2.70%) |
May 20, 2011 | 32.03 | 32.41 | 31.88 | 32.17 | 626,308 | -0.05(-0.14%) |
May 19, 2011 | 32.20 | 32.31 | 31.79 | 32.21 | 658,441 | +0.24(+0.74%) |
May 18, 2011 | 31.39 | 32.20 | 31.26 | 31.98 | 870,978 | +0.60(+1.92%) |
May 17, 2011 | 31.07 | 31.38 | 30.58 | 31.37 | 801,905 | +0.06(+0.19%) |
May 16, 2011 | 32.13 | 32.23 | 31.30 | 31.31 | 1,005,512 | -0.92(-2.86%) |
May 13, 2011 | 32.88 | 32.89 | 32.08 | 32.23 | 1,406,153 | -0.73(-2.22%) |
May 12, 2011 | 32.20 | 33.26 | 32.06 | 32.97 | 969,493 | +0.67(+2.08%) |
May 11, 2011 | 32.45 | 33.03 | 32.17 | 32.30 | 891,861 | -0.31(-0.94%) |
May 10, 2011 | 32.30 | 32.68 | 32.15 | 32.60 | 733,397 | +0.45(+1.40%) |
May 09, 2011 | 30.86 | 32.29 | 30.86 | 32.15 | 817,614 | +0.76(+2.43%) |
May 06, 2011 | 31.87 | 31.99 | 31.30 | 31.39 | 868,123 | -0.24(-0.77%) |
May 05, 2011 | 30.62 | 31.75 | 30.56 | 31.63 | 1,398,457 | +0.82(+2.68%) |
May 04, 2011 | 31.33 | 31.33 | 30.62 | 30.81 | 794,381 | -0.45(-1.44%) |
May 03, 2011 | 31.60 | 31.94 | 31.23 | 31.26 | 1,602,441 | -0.43(-1.35%) |
May 02, 2011 | 31.79 | 32.08 | 31.44 | 31.68 | 1,920,656 | +0.19(+0.61%) |
Apr 29, 2011 | 30.87 | 32.19 | 30.41 | 31.49 | 1,585,055 | +0.74(+2.41%) |
Apr 28, 2011 | 30.87 | 30.94 | 30.49 | 30.75 | 553,148 | -0.11(-0.35%) |
Apr 27, 2011 | 30.65 | 31.20 | 30.30 | 30.86 | 1,140,954 | +0.24(+0.77%) |
Apr 26, 2011 | 30.22 | 30.71 | 29.92 | 30.62 | 968,150 | +0.46(+1.52%) |
Apr 25, 2011 | 30.19 | 30.51 | 29.53 | 30.17 | 1,565,659 | -0.29(-0.95%) |
Apr 21, 2011 | 31.00 | 31.04 | 30.35 | 30.46 | 1,110,159 | -0.28(-0.92%) |
Apr 20, 2011 | 30.56 | 30.91 | 30.46 | 30.74 | 1,832,076 | +0.65(+2.15%) |
Apr 19, 2011 | 30.07 | 30.25 | 29.88 | 30.09 | 1,433,857 | +0.23(+0.76%) |
Apr 18, 2011 | 30.69 | 30.75 | 29.67 | 29.86 | 2,207,567 | -1.23(-3.94%) |
Apr 15, 2011 | 30.82 | 31.43 | 30.64 | 31.09 | 1,355,904 | +0.12(+0.39%) |
Apr 14, 2011 | 30.96 | 31.33 | 30.45 | 30.97 | 1,942,973 | -0.37(-1.17%) |
Apr 13, 2011 | 33.21 | 33.39 | 30.27 | 31.33 | 8,534,309 | -0.34(-1.08%) |
Apr 12, 2011 | 31.75 | 32.00 | 30.88 | 31.67 | 1,619,866 | -0.24(-0.76%) |
Apr 11, 2011 | 31.95 | 32.49 | 31.79 | 31.92 | 1,549,328 | +0.07(+0.22%) |
Apr 08, 2011 | 31.89 | 32.22 | 31.65 | 31.85 | 943,217 | +0.20(+0.63%) |
Apr 07, 2011 | 31.79 | 32.14 | 31.56 | 31.65 | 566,345 | -0.27(-0.83%) |
Apr 06, 2011 | 32.18 | 32.35 | 31.57 | 31.92 | 543,504 | -0.05(-0.14%) |
Apr 05, 2011 | 31.64 | 32.16 | 31.28 | 31.96 | 818,485 | +0.34(+1.06%) |
Apr 04, 2011 | 31.66 | 31.89 | 31.26 | 31.63 | 950,226 | +0.01(+0.02%) |
Apr 01, 2011 | 32.76 | 32.93 | 31.46 | 31.62 | 1,749,940 | -0.71(-2.19%) |
Mar 31, 2011 | 32.55 | 32.82 | 32.15 | 32.33 | 824,222 | -0.21(-0.63%) |
Mar 30, 2011 | 32.63 | 32.83 | 32.09 | 32.53 | 1,102,161 | +0.05(+0.14%) |
Mar 29, 2011 | 31.57 | 32.61 | 31.53 | 32.49 | 674,120 | +0.82(+2.60%) |
Mar 28, 2011 | 31.79 | 32.04 | 31.50 | 31.67 | 1,075,806 | +0.05(+0.14%) |
Mar 25, 2011 | 31.80 | 32.06 | 31.03 | 31.62 | 2,071,141 | -0.75(-2.31%) |
Mar 24, 2011 | 32.34 | 33.03 | 32.10 | 32.37 | 979,875 | +0.27(+0.83%) |
Mar 23, 2011 | 31.15 | 32.17 | 31.02 | 32.10 | 2,997,158 | +0.95(+3.06%) |
Mar 22, 2011 | 33.66 | 33.73 | 30.96 | 31.15 | 4,154,788 | -2.37(-7.06%) |
Mar 21, 2011 | 34.18 | 34.61 | 33.37 | 33.52 | 2,022,590 | -0.59(-1.74%) |
Mar 18, 2011 | 33.93 | 34.26 | 33.34 | 34.11 | 2,026,619 | +0.47(+1.40%) |
Mar 17, 2011 | 33.70 | 34.09 | 33.33 | 33.64 | 1,089,674 | +0.47(+1.42%) |
Mar 16, 2011 | 33.12 | 33.94 | 32.87 | 33.17 | 1,076,881 | +0.01(+0.02%) |
Mar 15, 2011 | 32.52 | 33.46 | 32.18 | 33.16 | 1,361,434 | -0.24(-0.71%) |
Mar 14, 2011 | 32.98 | 33.54 | 32.74 | 33.39 | 1,056,149 | +0.08(+0.25%) |
Mar 11, 2011 | 32.70 | 33.50 | 32.40 | 33.31 | 1,431,187 | +0.69(+2.10%) |
Mar 10, 2011 | 33.52 | 33.53 | 32.54 | 32.63 | 1,926,047 | -1.36(-4.01%) |
Mar 09, 2011 | 34.35 | 34.67 | 33.59 | 33.99 | 1,120,405 | -0.75(-2.17%) |
Mar 08, 2011 | 34.88 | 35.09 | 34.52 | 34.74 | 974,178 | +0.02(+0.04%) |
Mar 07, 2011 | 36.17 | 36.32 | 33.72 | 34.73 | 1,375,638 | -1.13(-3.14%) |
Mar 04, 2011 | 36.03 | 36.17 | 35.23 | 35.85 | 820,452 | -0.11(-0.32%) |
Mar 03, 2011 | 34.64 | 36.07 | 34.64 | 35.97 | 1,403,985 | +1.58(+4.58%) |
Mar 02, 2011 | 34.63 | 34.85 | 34.15 | 34.39 | 738,389 | -0.08(-0.22%) |