Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.48 | 31.68 | 30.90 | 30.97 | 2,464,582 | -0.39(-1.24%) |
May 23, 2011 | 31.20 | 31.75 | 31.09 | 31.36 | 2,761,598 | -0.15(-0.48%) |
May 20, 2011 | 32.22 | 32.22 | 30.91 | 31.51 | 4,498,909 | -1.03(-3.17%) |
May 19, 2011 | 32.52 | 32.73 | 32.17 | 32.54 | 1,634,516 | +0.11(+0.34%) |
May 18, 2011 | 32.95 | 32.96 | 32.17 | 32.43 | 2,576,902 | -0.63(-1.91%) |
May 17, 2011 | 32.39 | 33.48 | 32.11 | 33.06 | 5,297,266 | +0.77(+2.38%) |
May 16, 2011 | 32.56 | 32.89 | 31.98 | 32.29 | 4,233,933 | -0.33(-1.01%) |
May 13, 2011 | 33.06 | 33.20 | 32.59 | 32.62 | 3,321,478 | -0.37(-1.12%) |
May 12, 2011 | 32.72 | 33.30 | 32.12 | 32.99 | 3,432,706 | +0.12(+0.37%) |
May 11, 2011 | 32.89 | 33.09 | 32.72 | 32.87 | 3,850,852 | -0.03(-0.09%) |
May 10, 2011 | 31.53 | 32.98 | 31.47 | 32.90 | 4,025,617 | +1.47(+4.68%) |
May 09, 2011 | 31.43 | 31.50 | 30.97 | 31.43 | 2,075,709 | +0.05(+0.16%) |
May 06, 2011 | 31.85 | 31.97 | 31.18 | 31.38 | 1,973,272 | -0.17(-0.54%) |
May 05, 2011 | 31.89 | 32.16 | 31.45 | 31.55 | 2,627,851 | -0.57(-1.77%) |
May 04, 2011 | 32.07 | 32.62 | 31.85 | 32.12 | 2,114,968 | -0.07(-0.22%) |
May 03, 2011 | 31.95 | 32.26 | 31.72 | 32.19 | 2,221,247 | +0.34(+1.07%) |
May 02, 2011 | 31.83 | 32.01 | 31.55 | 31.85 | 1,966,565 | +0.38(+1.21%) |
Apr 29, 2011 | 31.89 | 32.00 | 31.42 | 31.47 | 3,645,502 | -0.36(-1.13%) |
Apr 28, 2011 | 31.78 | 32.50 | 31.09 | 31.83 | 6,861,452 | -1.27(-3.84%) |
Apr 27, 2011 | 32.65 | 33.67 | 32.64 | 33.10 | 6,468,863 | +0.45(+1.38%) |
Apr 26, 2011 | 32.00 | 32.67 | 31.97 | 32.65 | 4,348,565 | +0.75(+2.35%) |
Apr 25, 2011 | 31.72 | 31.97 | 31.60 | 31.90 | 2,128,463 | +0.14(+0.44%) |
Apr 21, 2011 | 31.23 | 31.76 | 31.20 | 31.76 | 2,443,584 | +0.56(+1.79%) |
Apr 20, 2011 | 31.63 | 32.00 | 31.15 | 31.20 | 2,520,915 | -0.23(-0.73%) |
Apr 19, 2011 | 30.53 | 31.48 | 30.37 | 31.43 | 4,050,464 | +1.03(+3.39%) |
Apr 18, 2011 | 30.43 | 30.52 | 29.92 | 30.40 | 5,278,757 | -0.24(-0.78%) |
Apr 15, 2011 | 30.51 | 30.80 | 30.02 | 30.64 | 4,835,632 | -0.67(-2.14%) |
Apr 14, 2011 | 31.44 | 31.60 | 31.22 | 31.31 | 1,470,513 | -0.38(-1.20%) |
Apr 13, 2011 | 31.56 | 32.18 | 31.33 | 31.69 | 2,660,894 | +0.13(+0.41%) |
Apr 12, 2011 | 31.29 | 31.79 | 31.14 | 31.56 | 2,135,391 | +0.26(+0.83%) |
Apr 11, 2011 | 31.05 | 31.45 | 30.99 | 31.30 | 2,137,734 | +0.39(+1.26%) |
Apr 08, 2011 | 31.24 | 31.25 | 30.59 | 30.91 | 2,224,784 | -0.09(-0.29%) |
Apr 07, 2011 | 31.19 | 31.66 | 30.90 | 31.00 | 1,925,760 | -0.28(-0.90%) |
Apr 06, 2011 | 31.55 | 31.60 | 30.98 | 31.28 | 4,250,684 | +0.60(+1.96%) |
Apr 05, 2011 | 30.29 | 31.13 | 30.24 | 30.68 | 2,969,221 | +0.49(+1.62%) |
Apr 04, 2011 | 30.36 | 30.48 | 30.06 | 30.19 | 2,031,574 | -0.16(-0.53%) |
Apr 01, 2011 | 29.82 | 30.44 | 29.50 | 30.35 | 5,670,059 | +0.52(+1.74%) |
Mar 31, 2011 | 30.38 | 30.43 | 29.70 | 29.83 | 4,205,813 | -0.72(-2.36%) |
Mar 30, 2011 | 30.59 | 30.69 | 29.87 | 30.55 | 2,627,975 | +0.65(+2.17%) |
Mar 29, 2011 | 29.70 | 29.96 | 29.47 | 29.90 | 4,352,823 | +0.28(+0.95%) |
Mar 28, 2011 | 30.06 | 30.21 | 29.62 | 29.62 | 2,347,595 | -0.44(-1.46%) |
Mar 25, 2011 | 29.88 | 30.14 | 29.56 | 30.06 | 5,874,143 | -0.13(-0.43%) |
Mar 24, 2011 | 30.56 | 30.70 | 30.06 | 30.19 | 3,691,696 | -0.21(-0.69%) |
Mar 23, 2011 | 30.18 | 30.49 | 29.76 | 30.40 | 10,545,454 | +0.00(+0.00%) |
Mar 22, 2011 | 31.55 | 31.76 | 30.39 | 30.40 | 5,289,769 | -1.39(-4.37%) |
Mar 21, 2011 | 31.70 | 31.82 | 31.29 | 31.79 | 1,984,297 | +0.54(+1.73%) |
Mar 18, 2011 | 31.19 | 31.32 | 30.91 | 31.25 | 3,165,869 | +0.10(+0.32%) |
Mar 17, 2011 | 31.67 | 31.67 | 31.01 | 31.15 | 1,484,624 | -0.04(-0.13%) |
Mar 16, 2011 | 31.34 | 31.58 | 31.12 | 31.19 | 2,865,468 | -0.13(-0.42%) |
Mar 15, 2011 | 31.03 | 31.74 | 31.00 | 31.32 | 2,555,325 | -0.41(-1.29%) |
Mar 14, 2011 | 31.80 | 32.25 | 31.72 | 31.73 | 3,884,629 | -0.39(-1.21%) |
Mar 11, 2011 | 31.44 | 32.20 | 31.22 | 32.12 | 3,348,846 | +0.45(+1.42%) |
Mar 10, 2011 | 30.94 | 31.77 | 30.80 | 31.67 | 5,128,536 | +0.50(+1.60%) |
Mar 09, 2011 | 31.54 | 31.90 | 30.91 | 31.17 | 7,149,914 | -0.49(-1.55%) |
Mar 08, 2011 | 32.44 | 32.84 | 31.46 | 31.66 | 17,491,504 | -6.33(-16.66%) |
Mar 07, 2011 | 38.83 | 39.26 | 37.65 | 37.99 | 6,219,597 | -0.51(-1.32%) |
Mar 04, 2011 | 38.39 | 38.54 | 37.91 | 38.50 | 2,686,195 | +0.18(+0.47%) |
Mar 03, 2011 | 38.21 | 38.56 | 37.67 | 38.32 | 1,993,769 | +0.39(+1.03%) |
Mar 02, 2011 | 37.90 | 38.34 | 37.57 | 37.93 | 1,939,353 | -0.07(-0.18%) |