Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.52 | 32.64 | 32.46 | 32.55 | 132,636 | +0.20(+0.61%) |
May 23, 2011 | 32.49 | 32.49 | 32.17 | 32.35 | 278,793 | -0.66(-1.99%) |
May 20, 2011 | 33.18 | 33.28 | 32.82 | 33.01 | 127,724 | -0.28(-0.83%) |
May 19, 2011 | 33.34 | 33.39 | 33.16 | 33.29 | 131,545 | -0.12(-0.37%) |
May 18, 2011 | 33.15 | 33.50 | 33.14 | 33.41 | 239,441 | +0.43(+1.30%) |
May 17, 2011 | 32.92 | 33.07 | 32.71 | 32.98 | 373,354 | -0.00(-0.01%) |
May 16, 2011 | 33.09 | 33.29 | 32.93 | 32.99 | 157,140 | -0.26(-0.77%) |
May 13, 2011 | 33.80 | 33.80 | 33.07 | 33.24 | 147,707 | -0.66(-1.95%) |
May 12, 2011 | 33.61 | 33.91 | 33.37 | 33.90 | 117,334 | +0.28(+0.82%) |
May 11, 2011 | 33.88 | 33.97 | 33.49 | 33.63 | 191,318 | -0.54(-1.58%) |
May 10, 2011 | 34.01 | 34.21 | 33.91 | 34.17 | 130,570 | +0.23(+0.67%) |
May 09, 2011 | 33.80 | 34.06 | 33.64 | 33.94 | 130,082 | +0.17(+0.51%) |
May 06, 2011 | 33.98 | 34.20 | 33.68 | 33.77 | 186,356 | +0.25(+0.73%) |
May 05, 2011 | 33.80 | 33.80 | 33.29 | 33.52 | 186,198 | -0.41(-1.20%) |
May 04, 2011 | 34.12 | 34.23 | 33.74 | 33.93 | 227,424 | -0.21(-0.61%) |
May 03, 2011 | 34.32 | 34.60 | 33.95 | 34.14 | 189,740 | -0.46(-1.33%) |
May 02, 2011 | 34.58 | 34.62 | 34.54 | 34.60 | 185,481 | -0.14(-0.41%) |
Apr 29, 2011 | 34.49 | 34.75 | 34.43 | 34.74 | 165,539 | +0.22(+0.62%) |
Apr 28, 2011 | 34.41 | 34.52 | 34.32 | 34.52 | 182,926 | -0.11(-0.32%) |
Apr 27, 2011 | 34.53 | 34.66 | 34.23 | 34.63 | 405,724 | +0.13(+0.37%) |
Apr 26, 2011 | 34.35 | 34.60 | 34.26 | 34.51 | 111,580 | +0.26(+0.77%) |
Apr 25, 2011 | 34.31 | 34.38 | 34.17 | 34.24 | 198,809 | -0.12(-0.36%) |
Apr 21, 2011 | 34.35 | 34.40 | 34.17 | 34.36 | 110,848 | +0.24(+0.70%) |
Apr 20, 2011 | 34.14 | 34.24 | 34.07 | 34.12 | 149,899 | +0.53(+1.59%) |
Apr 19, 2011 | 33.41 | 33.68 | 33.27 | 33.59 | 401,680 | +0.38(+1.15%) |
Apr 18, 2011 | 33.36 | 33.36 | 32.86 | 33.21 | 200,312 | -0.53(-1.58%) |
Apr 15, 2011 | 33.65 | 33.80 | 33.61 | 33.74 | 245,938 | -0.02(-0.05%) |
Apr 14, 2011 | 33.50 | 33.77 | 33.40 | 33.76 | 478,667 | +0.15(+0.44%) |
Apr 13, 2011 | 33.79 | 33.80 | 33.40 | 33.61 | 228,541 | +0.28(+0.85%) |
Apr 12, 2011 | 33.52 | 33.65 | 33.22 | 33.33 | 378,414 | -0.37(-1.11%) |
Apr 11, 2011 | 33.94 | 33.96 | 33.64 | 33.71 | 425,974 | -0.18(-0.54%) |
Apr 08, 2011 | 34.06 | 34.17 | 33.78 | 33.89 | 160,736 | +0.01(+0.04%) |
Apr 07, 2011 | 33.91 | 34.06 | 33.75 | 33.88 | 217,095 | +0.05(+0.15%) |
Apr 06, 2011 | 33.80 | 33.92 | 33.73 | 33.83 | 270,805 | +0.23(+0.68%) |
Apr 05, 2011 | 33.50 | 33.73 | 33.41 | 33.60 | 170,929 | -0.01(-0.04%) |
Apr 04, 2011 | 33.20 | 33.61 | 33.20 | 33.61 | 207,017 | +0.21(+0.63%) |
Apr 01, 2011 | 33.18 | 33.45 | 33.14 | 33.41 | 203,718 | +0.53(+1.62%) |
Mar 31, 2011 | 32.48 | 32.94 | 32.48 | 32.87 | 332,393 | +0.47(+1.45%) |
Mar 30, 2011 | 32.27 | 32.49 | 32.25 | 32.40 | 112,831 | +0.30(+0.94%) |
Mar 29, 2011 | 31.78 | 32.11 | 31.78 | 32.10 | 106,608 | +0.36(+1.12%) |
Mar 28, 2011 | 31.84 | 31.87 | 31.73 | 31.75 | 96,891 | -0.10(-0.33%) |
Mar 25, 2011 | 31.85 | 31.98 | 31.77 | 31.85 | 139,649 | -0.04(-0.12%) |
Mar 24, 2011 | 31.65 | 31.93 | 31.59 | 31.89 | 154,189 | +0.39(+1.25%) |
Mar 23, 2011 | 31.19 | 31.59 | 31.12 | 31.49 | 339,867 | +0.36(+1.15%) |
Mar 22, 2011 | 31.28 | 31.28 | 31.10 | 31.14 | 115,877 | +0.01(+0.02%) |
Mar 21, 2011 | 31.15 | 31.19 | 31.07 | 31.13 | 281,336 | +0.56(+1.84%) |
Mar 18, 2011 | 30.71 | 30.89 | 30.53 | 30.57 | 149,087 | +0.26(+0.85%) |
Mar 17, 2011 | 30.42 | 30.53 | 30.23 | 30.31 | 164,529 | +0.35(+1.17%) |
Mar 16, 2011 | 30.59 | 30.64 | 29.81 | 29.96 | 263,655 | -0.71(-2.30%) |
Mar 15, 2011 | 30.36 | 30.72 | 30.34 | 30.67 | 391,981 | -0.47(-1.52%) |
Mar 14, 2011 | 30.92 | 31.16 | 30.84 | 31.14 | 102,701 | -0.04(-0.12%) |
Mar 11, 2011 | 30.83 | 31.35 | 30.80 | 31.18 | 215,298 | +0.21(+0.67%) |
Mar 10, 2011 | 31.39 | 31.45 | 30.92 | 30.97 | 372,911 | -0.67(-2.13%) |
Mar 09, 2011 | 31.51 | 31.65 | 31.40 | 31.64 | 244,204 | +0.14(+0.45%) |
Mar 08, 2011 | 31.21 | 31.56 | 31.13 | 31.50 | 185,486 | +0.50(+1.62%) |
Mar 07, 2011 | 31.41 | 31.53 | 30.86 | 31.00 | 258,232 | -0.34(-1.08%) |
Mar 04, 2011 | 31.48 | 31.48 | 31.16 | 31.34 | 378,455 | -0.02(-0.08%) |
Mar 03, 2011 | 31.10 | 31.43 | 31.10 | 31.36 | 169,272 | +0.59(+1.93%) |
Mar 02, 2011 | 30.51 | 30.84 | 30.51 | 30.77 | 213,079 | +0.34(+1.11%) |