Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.55 | 29.56 | 29.49 | 29.56 | 21,291 | -0.02(-0.08%) |
May 23, 2011 | 29.64 | 29.68 | 29.53 | 29.59 | 1,663 | -0.49(-1.61%) |
May 20, 2011 | 30.23 | 30.23 | 30.01 | 30.07 | 7,661 | -0.22(-0.74%) |
May 19, 2011 | 30.41 | 30.41 | 30.13 | 30.30 | 7,026 | +0.05(+0.17%) |
May 18, 2011 | 29.96 | 30.25 | 29.96 | 30.25 | 4,594 | +0.44(+1.49%) |
May 17, 2011 | 29.80 | 29.94 | 29.65 | 29.80 | 41,813 | -0.20(-0.67%) |
May 16, 2011 | 30.14 | 30.24 | 29.99 | 30.00 | 15,152 | -0.28(-0.92%) |
May 13, 2011 | 30.57 | 30.60 | 30.23 | 30.28 | 7,731 | -0.32(-1.03%) |
May 12, 2011 | 30.26 | 30.69 | 30.16 | 30.60 | 34,158 | +0.24(+0.79%) |
May 11, 2011 | 30.69 | 30.69 | 30.27 | 30.36 | 7,523 | -0.28(-0.92%) |
May 10, 2011 | 30.49 | 30.64 | 30.49 | 30.64 | 3,834 | +0.46(+1.52%) |
May 09, 2011 | 30.09 | 30.18 | 30.07 | 30.18 | 6,657 | -0.06(-0.19%) |
May 06, 2011 | 30.41 | 30.44 | 30.22 | 30.24 | 4,068 | +0.17(+0.58%) |
May 05, 2011 | 29.96 | 30.29 | 29.91 | 30.06 | 7,012 | -0.17(-0.55%) |
May 04, 2011 | 30.44 | 30.47 | 30.14 | 30.23 | 22,996 | -0.13(-0.43%) |
May 03, 2011 | 30.66 | 30.70 | 30.30 | 30.36 | 55,629 | -0.35(-1.15%) |
May 02, 2011 | 30.71 | 30.71 | 30.71 | 30.71 | 4,011 | -0.21(-0.67%) |
Apr 29, 2011 | 30.85 | 30.93 | 30.80 | 30.92 | 10,420 | +0.15(+0.49%) |
Apr 28, 2011 | 30.75 | 30.89 | 30.69 | 30.77 | 164,137 | -0.01(-0.03%) |
Apr 27, 2011 | 30.64 | 30.78 | 30.49 | 30.78 | 25,504 | +0.21(+0.67%) |
Apr 26, 2011 | 30.54 | 30.62 | 30.54 | 30.57 | 2,588 | +0.30(+1.00%) |
Apr 25, 2011 | 30.29 | 30.31 | 30.14 | 30.27 | 16,941 | +0.00(+0.01%) |
Apr 21, 2011 | 30.21 | 30.27 | 30.12 | 30.27 | 7,792 | +0.17(+0.58%) |
Apr 20, 2011 | 30.02 | 30.10 | 30.02 | 30.09 | 5,862 | +0.54(+1.81%) |
Apr 19, 2011 | 29.53 | 29.56 | 29.40 | 29.56 | 8,169 | +0.16(+0.55%) |
Apr 18, 2011 | 29.67 | 29.67 | 29.19 | 29.40 | 8,785 | -0.53(-1.76%) |
Apr 15, 2011 | 29.67 | 29.94 | 29.67 | 29.92 | 3,055 | +0.26(+0.86%) |
Apr 14, 2011 | 29.47 | 29.67 | 29.47 | 29.67 | 13,268 | -0.01(-0.05%) |
Apr 13, 2011 | 29.75 | 29.77 | 29.51 | 29.68 | 8,198 | +0.13(+0.45%) |
Apr 12, 2011 | 29.71 | 29.79 | 29.50 | 29.55 | 10,970 | -0.29(-0.98%) |
Apr 11, 2011 | 30.12 | 30.12 | 29.78 | 29.84 | 4,679 | -0.18(-0.61%) |
Apr 08, 2011 | 30.45 | 30.45 | 29.97 | 30.02 | 3,843 | -0.29(-0.95%) |
Apr 07, 2011 | 30.45 | 30.45 | 30.23 | 30.31 | 65,696 | -0.16(-0.53%) |
Apr 06, 2011 | 30.60 | 30.66 | 30.34 | 30.47 | 191,560 | -0.06(-0.20%) |
Apr 05, 2011 | 30.32 | 30.56 | 30.32 | 30.53 | 4,670 | +0.23(+0.76%) |
Apr 04, 2011 | 30.40 | 30.40 | 30.30 | 30.30 | 10,527 | +0.01(+0.04%) |
Apr 01, 2011 | 30.36 | 30.36 | 30.29 | 30.29 | 2,531 | +0.19(+0.62%) |
Mar 31, 2011 | 29.91 | 30.11 | 29.91 | 30.10 | 10,328 | +0.16(+0.52%) |
Mar 30, 2011 | 29.81 | 30.00 | 29.80 | 29.94 | 7,700 | +0.29(+0.97%) |
Mar 29, 2011 | 29.39 | 29.66 | 29.31 | 29.66 | 10,889 | +0.21(+0.72%) |
Mar 28, 2011 | 29.57 | 29.62 | 29.45 | 29.45 | 24,644 | -0.09(-0.31%) |
Mar 25, 2011 | 29.34 | 29.74 | 29.31 | 29.54 | 72,608 | +0.26(+0.89%) |
Mar 24, 2011 | 29.14 | 29.28 | 28.89 | 29.28 | 51,511 | +0.27(+0.93%) |
Mar 23, 2011 | 28.96 | 29.11 | 28.77 | 29.01 | 135,967 | -0.06(-0.21%) |
Mar 22, 2011 | 29.24 | 29.24 | 29.04 | 29.07 | 7,724 | -0.15(-0.51%) |
Mar 21, 2011 | 29.24 | 29.24 | 29.18 | 29.22 | 54,108 | +0.48(+1.67%) |
Mar 18, 2011 | 28.80 | 28.80 | 28.74 | 28.74 | 12,397 | +0.18(+0.64%) |
Mar 17, 2011 | 28.80 | 28.80 | 28.55 | 28.55 | 2,093 | +0.14(+0.50%) |
Mar 16, 2011 | 28.63 | 28.63 | 28.41 | 28.41 | 3,658 | -0.32(-1.13%) |
Mar 15, 2011 | 28.52 | 28.74 | 28.52 | 28.74 | 67,376 | -0.15(-0.51%) |
Mar 14, 2011 | 28.78 | 28.92 | 28.78 | 28.88 | 11,037 | -0.14(-0.47%) |
Mar 11, 2011 | 28.74 | 29.02 | 28.70 | 29.02 | 1,652 | +0.18(+0.62%) |
Mar 10, 2011 | 28.99 | 28.99 | 28.80 | 28.84 | 17,332 | -0.54(-1.82%) |
Mar 09, 2011 | 29.43 | 29.43 | 29.29 | 29.38 | 873 | -0.06(-0.20%) |
Mar 08, 2011 | 29.51 | 29.51 | 29.44 | 29.44 | 1,608 | +0.36(+1.23%) |
Mar 07, 2011 | 29.75 | 29.75 | 28.93 | 29.08 | 21,088 | -0.23(-0.78%) |
Mar 04, 2011 | 29.46 | 29.46 | 29.29 | 29.31 | 4,961 | -0.37(-1.25%) |
Mar 03, 2011 | 29.30 | 29.68 | 29.30 | 29.68 | 4,668 | +0.64(+2.21%) |
Mar 02, 2011 | 29.03 | 29.17 | 28.93 | 29.04 | 17,448 | +0.20(+0.70%) |