Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.07 | 32.27 | 32.00 | 32.09 | 233,540 | -0.15(-0.48%) |
May 23, 2011 | 32.19 | 32.43 | 31.97 | 32.25 | 253,848 | -0.50(-1.53%) |
May 20, 2011 | 33.01 | 33.03 | 32.75 | 32.75 | 138,853 | -0.38(-1.16%) |
May 19, 2011 | 33.48 | 33.60 | 33.09 | 33.13 | 178,117 | -0.58(-1.73%) |
May 18, 2011 | 33.14 | 33.73 | 33.09 | 33.72 | 370,420 | +0.05(+0.14%) |
May 17, 2011 | 33.76 | 33.92 | 33.59 | 33.67 | 379,682 | -0.17(-0.51%) |
May 16, 2011 | 33.79 | 33.93 | 33.60 | 33.84 | 334,404 | -0.62(-1.80%) |
May 13, 2011 | 34.54 | 34.75 | 34.36 | 34.46 | 525,755 | +0.63(+1.86%) |
May 12, 2011 | 33.40 | 33.87 | 33.10 | 33.83 | 293,355 | +0.19(+0.57%) |
May 11, 2011 | 33.46 | 33.89 | 33.42 | 33.64 | 263,031 | -0.11(-0.32%) |
May 10, 2011 | 33.50 | 33.76 | 33.40 | 33.75 | 97,246 | +0.14(+0.41%) |
May 09, 2011 | 33.18 | 33.62 | 33.16 | 33.62 | 148,168 | +0.15(+0.44%) |
May 06, 2011 | 33.55 | 33.87 | 33.33 | 33.47 | 146,908 | +0.15(+0.44%) |
May 05, 2011 | 32.93 | 33.62 | 32.86 | 33.32 | 249,955 | +0.05(+0.14%) |
May 04, 2011 | 33.33 | 33.73 | 33.17 | 33.28 | 921,517 | -1.50(-4.32%) |
May 03, 2011 | 35.05 | 35.26 | 34.59 | 34.78 | 185,578 | -0.47(-1.34%) |
May 02, 2011 | 35.30 | 35.31 | 35.22 | 35.26 | 154,297 | -0.50(-1.40%) |
Apr 29, 2011 | 35.04 | 35.88 | 35.04 | 35.76 | 268,085 | +0.71(+2.03%) |
Apr 28, 2011 | 34.82 | 35.13 | 34.82 | 35.05 | 94,261 | +0.03(+0.08%) |
Apr 27, 2011 | 34.72 | 35.02 | 34.37 | 35.02 | 263,345 | +0.15(+0.42%) |
Apr 26, 2011 | 34.71 | 35.12 | 34.65 | 34.87 | 156,292 | +0.30(+0.87%) |
Apr 25, 2011 | 34.46 | 34.57 | 34.05 | 34.57 | 83,621 | +0.13(+0.37%) |
Apr 21, 2011 | 34.43 | 34.63 | 34.40 | 34.45 | 147,727 | -0.32(-0.92%) |
Apr 20, 2011 | 34.57 | 34.77 | 34.42 | 34.76 | 150,518 | +0.89(+2.64%) |
Apr 19, 2011 | 33.68 | 34.01 | 33.63 | 33.87 | 178,444 | +0.03(+0.08%) |
Apr 18, 2011 | 33.97 | 34.02 | 33.57 | 33.84 | 148,929 | -0.49(-1.43%) |
Apr 15, 2011 | 34.24 | 34.57 | 34.10 | 34.34 | 203,119 | +0.03(+0.08%) |
Apr 14, 2011 | 34.20 | 34.39 | 34.08 | 34.31 | 166,074 | +0.41(+1.21%) |
Apr 13, 2011 | 34.10 | 34.27 | 33.72 | 33.90 | 266,795 | +0.26(+0.76%) |
Apr 12, 2011 | 33.56 | 33.83 | 33.55 | 33.64 | 214,683 | -0.14(-0.40%) |
Apr 11, 2011 | 33.92 | 33.92 | 33.63 | 33.78 | 170,564 | -0.61(-1.78%) |
Apr 08, 2011 | 34.00 | 34.46 | 33.89 | 34.39 | 254,249 | +0.77(+2.28%) |
Apr 07, 2011 | 34.29 | 34.70 | 33.49 | 33.63 | 483,502 | -1.08(-3.10%) |
Apr 06, 2011 | 34.62 | 34.96 | 34.51 | 34.70 | 210,653 | +0.21(+0.61%) |
Apr 05, 2011 | 34.14 | 34.53 | 34.13 | 34.49 | 399,577 | +0.29(+0.85%) |
Apr 04, 2011 | 34.10 | 34.34 | 34.10 | 34.20 | 197,103 | -0.18(-0.53%) |
Apr 01, 2011 | 33.92 | 34.39 | 33.89 | 34.38 | 341,342 | +0.39(+1.15%) |
Mar 31, 2011 | 33.93 | 34.20 | 33.89 | 33.99 | 388,721 | +0.11(+0.32%) |
Mar 30, 2011 | 33.59 | 34.05 | 33.59 | 33.88 | 455,598 | +0.24(+0.70%) |
Mar 29, 2011 | 32.58 | 34.01 | 32.53 | 33.64 | 932,773 | +1.76(+5.52%) |
Mar 28, 2011 | 32.16 | 32.28 | 31.78 | 31.88 | 161,660 | -0.24(-0.74%) |
Mar 25, 2011 | 32.26 | 32.50 | 31.92 | 32.12 | 287,675 | +0.20(+0.63%) |
Mar 24, 2011 | 31.74 | 32.19 | 31.59 | 31.92 | 177,586 | +0.23(+0.72%) |
Mar 23, 2011 | 31.54 | 31.70 | 31.39 | 31.69 | 242,427 | +0.32(+1.02%) |
Mar 22, 2011 | 31.28 | 31.52 | 31.21 | 31.37 | 240,827 | +0.04(+0.12%) |
Mar 21, 2011 | 31.25 | 31.41 | 31.22 | 31.34 | 361,140 | +0.36(+1.15%) |
Mar 18, 2011 | 30.88 | 31.01 | 30.64 | 30.98 | 397,998 | +0.32(+1.04%) |
Mar 17, 2011 | 31.00 | 31.16 | 30.62 | 30.66 | 265,454 | -0.08(-0.27%) |
Mar 16, 2011 | 31.54 | 31.62 | 30.55 | 30.75 | 302,455 | -0.77(-2.43%) |
Mar 15, 2011 | 31.37 | 31.78 | 31.37 | 31.51 | 433,699 | -0.58(-1.82%) |
Mar 14, 2011 | 31.89 | 32.17 | 31.88 | 32.09 | 200,766 | +0.21(+0.66%) |
Mar 11, 2011 | 31.68 | 31.98 | 31.68 | 31.88 | 278,140 | +0.15(+0.46%) |
Mar 10, 2011 | 31.88 | 31.91 | 31.46 | 31.74 | 453,171 | -0.65(-2.00%) |
Mar 09, 2011 | 32.52 | 32.67 | 32.29 | 32.39 | 187,651 | +0.01(+0.03%) |
Mar 08, 2011 | 32.13 | 32.43 | 32.01 | 32.38 | 206,259 | +0.15(+0.48%) |
Mar 07, 2011 | 32.29 | 32.67 | 32.03 | 32.22 | 305,449 | +0.20(+0.63%) |
Mar 04, 2011 | 32.10 | 32.12 | 31.74 | 32.02 | 211,145 | -0.54(-1.65%) |
Mar 03, 2011 | 31.88 | 32.67 | 31.88 | 32.56 | 292,471 | +0.71(+2.23%) |
Mar 02, 2011 | 31.91 | 31.96 | 31.69 | 31.85 | 189,506 | +0.14(+0.43%) |