Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.25 | 31.30 | 30.92 | 30.98 | 159,138 | -0.21(-0.68%) |
May 23, 2011 | 31.23 | 31.30 | 31.01 | 31.19 | 191,074 | -0.51(-1.60%) |
May 20, 2011 | 31.91 | 31.91 | 31.57 | 31.70 | 92,423 | -0.25(-0.79%) |
May 19, 2011 | 31.93 | 32.13 | 31.83 | 31.95 | 130,806 | +0.16(+0.51%) |
May 18, 2011 | 31.42 | 31.82 | 31.31 | 31.79 | 237,065 | +0.40(+1.27%) |
May 17, 2011 | 31.60 | 31.62 | 31.24 | 31.39 | 161,318 | -0.38(-1.20%) |
May 16, 2011 | 31.79 | 32.06 | 31.73 | 31.77 | 116,259 | -0.17(-0.53%) |
May 13, 2011 | 32.30 | 32.42 | 31.87 | 31.94 | 91,832 | -0.36(-1.11%) |
May 12, 2011 | 32.11 | 32.39 | 31.92 | 32.30 | 131,785 | +0.05(+0.17%) |
May 11, 2011 | 32.51 | 32.55 | 32.09 | 32.25 | 152,480 | -0.34(-1.05%) |
May 10, 2011 | 32.43 | 32.64 | 32.43 | 32.59 | 108,629 | +0.30(+0.92%) |
May 09, 2011 | 32.12 | 32.38 | 32.06 | 32.29 | 91,895 | +0.18(+0.57%) |
May 06, 2011 | 32.30 | 32.47 | 32.00 | 32.11 | 116,415 | +0.20(+0.63%) |
May 05, 2011 | 31.83 | 32.26 | 31.75 | 31.91 | 131,936 | -0.17(-0.52%) |
May 04, 2011 | 32.52 | 32.53 | 31.96 | 32.07 | 117,494 | -0.44(-1.37%) |
May 03, 2011 | 32.61 | 32.70 | 32.35 | 32.52 | 84,806 | -0.18(-0.56%) |
May 02, 2011 | 32.69 | 32.70 | 32.65 | 32.70 | 96,273 | -0.02(-0.06%) |
Apr 29, 2011 | 32.67 | 32.82 | 32.67 | 32.72 | 78,787 | +0.09(+0.27%) |
Apr 28, 2011 | 32.51 | 32.69 | 32.48 | 32.63 | 77,321 | +0.08(+0.25%) |
Apr 27, 2011 | 32.47 | 32.60 | 32.21 | 32.55 | 175,887 | +0.17(+0.53%) |
Apr 26, 2011 | 32.01 | 32.48 | 32.01 | 32.38 | 190,653 | +0.51(+1.59%) |
Apr 25, 2011 | 31.95 | 31.98 | 31.77 | 31.87 | 100,521 | -0.09(-0.28%) |
Apr 21, 2011 | 32.01 | 32.04 | 31.84 | 31.96 | 109,781 | +0.11(+0.34%) |
Apr 20, 2011 | 31.82 | 31.97 | 31.74 | 31.85 | 197,193 | +0.51(+1.62%) |
Apr 19, 2011 | 31.14 | 31.37 | 31.14 | 31.34 | 106,134 | +0.24(+0.76%) |
Apr 18, 2011 | 31.17 | 31.27 | 30.80 | 31.11 | 324,609 | -0.44(-1.39%) |
Apr 15, 2011 | 31.47 | 31.64 | 31.39 | 31.55 | 147,020 | +0.15(+0.47%) |
Apr 14, 2011 | 31.20 | 31.43 | 31.00 | 31.40 | 218,912 | +0.00(+0.01%) |
Apr 13, 2011 | 31.57 | 31.66 | 31.24 | 31.39 | 174,833 | +0.01(+0.04%) |
Apr 12, 2011 | 31.46 | 31.56 | 31.27 | 31.38 | 156,690 | -0.29(-0.91%) |
Apr 11, 2011 | 31.82 | 31.89 | 31.55 | 31.67 | 142,943 | -0.07(-0.23%) |
Apr 08, 2011 | 32.21 | 32.21 | 31.57 | 31.74 | 188,170 | -0.27(-0.85%) |
Apr 07, 2011 | 32.15 | 32.24 | 31.88 | 32.01 | 273,179 | -0.14(-0.43%) |
Apr 06, 2011 | 32.32 | 32.37 | 32.00 | 32.15 | 172,312 | +0.04(+0.13%) |
Apr 05, 2011 | 32.16 | 32.32 | 32.05 | 32.11 | 99,442 | -0.09(-0.26%) |
Apr 04, 2011 | 32.30 | 32.30 | 32.08 | 32.20 | 176,322 | +0.06(+0.20%) |
Apr 01, 2011 | 32.14 | 32.30 | 32.05 | 32.13 | 165,576 | +0.26(+0.80%) |
Mar 31, 2011 | 31.75 | 31.93 | 31.73 | 31.88 | 558,606 | +0.13(+0.41%) |
Mar 30, 2011 | 31.77 | 31.83 | 31.64 | 31.75 | 138,211 | +0.19(+0.60%) |
Mar 29, 2011 | 31.36 | 31.57 | 31.15 | 31.56 | 183,397 | +0.23(+0.74%) |
Mar 28, 2011 | 31.56 | 31.64 | 31.31 | 31.33 | 203,664 | -0.06(-0.20%) |
Mar 25, 2011 | 31.39 | 31.58 | 31.28 | 31.39 | 195,998 | +0.10(+0.33%) |
Mar 24, 2011 | 31.23 | 31.34 | 30.94 | 31.28 | 139,152 | +0.31(+1.00%) |
Mar 23, 2011 | 30.88 | 31.07 | 30.65 | 30.98 | 274,333 | +0.09(+0.29%) |
Mar 22, 2011 | 31.15 | 31.17 | 30.84 | 30.89 | 281,133 | -0.22(-0.72%) |
Mar 21, 2011 | 31.15 | 31.17 | 31.04 | 31.11 | 283,881 | +0.63(+2.06%) |
Mar 18, 2011 | 30.79 | 30.79 | 30.39 | 30.48 | 541,364 | +0.25(+0.83%) |
Mar 17, 2011 | 30.27 | 30.55 | 30.13 | 30.23 | 535,421 | +0.38(+1.28%) |
Mar 16, 2011 | 30.20 | 30.39 | 29.63 | 29.85 | 400,254 | -0.55(-1.80%) |
Mar 15, 2011 | 30.18 | 30.58 | 30.13 | 30.40 | 569,515 | -0.29(-0.95%) |
Mar 14, 2011 | 30.75 | 30.85 | 30.38 | 30.69 | 489,204 | -0.26(-0.85%) |
Mar 11, 2011 | 30.56 | 31.07 | 30.51 | 30.95 | 211,759 | +0.29(+0.93%) |
Mar 10, 2011 | 30.97 | 30.98 | 30.60 | 30.67 | 218,134 | -0.67(-2.13%) |
Mar 09, 2011 | 31.36 | 31.45 | 31.09 | 31.33 | 152,332 | -0.06(-0.19%) |
Mar 08, 2011 | 31.01 | 31.54 | 30.86 | 31.39 | 275,174 | +0.43(+1.39%) |
Mar 07, 2011 | 31.35 | 31.46 | 30.72 | 30.96 | 319,131 | -0.31(-0.99%) |
Mar 04, 2011 | 31.60 | 31.63 | 31.02 | 31.27 | 367,062 | -0.30(-0.94%) |
Mar 03, 2011 | 31.13 | 31.65 | 31.13 | 31.57 | 254,944 | +0.75(+2.43%) |
Mar 02, 2011 | 30.62 | 31.03 | 30.62 | 30.82 | 450,865 | +0.15(+0.48%) |