Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.51 | 30.66 | 30.50 | 30.64 | 1,825,993 | +0.41(+1.35%) |
May 23, 2011 | 29.94 | 30.26 | 29.91 | 30.23 | 2,108,284 | -0.37(-1.22%) |
May 20, 2011 | 30.53 | 30.75 | 30.30 | 30.60 | 3,008,867 | +0.05(+0.18%) |
May 19, 2011 | 30.76 | 30.83 | 30.41 | 30.55 | 2,802,428 | -0.16(-0.53%) |
May 18, 2011 | 30.63 | 30.89 | 30.47 | 30.71 | 4,233,818 | +0.19(+0.61%) |
May 17, 2011 | 30.11 | 30.56 | 30.00 | 30.53 | 3,166,805 | +0.24(+0.80%) |
May 16, 2011 | 30.31 | 30.75 | 30.22 | 30.29 | 2,497,778 | -0.05(-0.16%) |
May 13, 2011 | 30.82 | 30.82 | 30.09 | 30.33 | 3,590,521 | -0.49(-1.58%) |
May 12, 2011 | 30.64 | 30.95 | 30.41 | 30.82 | 3,446,960 | -0.02(-0.08%) |
May 11, 2011 | 31.20 | 31.27 | 30.74 | 30.85 | 3,097,298 | -0.70(-2.23%) |
May 10, 2011 | 31.41 | 31.60 | 31.28 | 31.55 | 1,852,541 | +0.30(+0.94%) |
May 09, 2011 | 31.20 | 31.29 | 30.88 | 31.26 | 2,193,824 | +0.12(+0.39%) |
May 06, 2011 | 31.39 | 31.44 | 30.91 | 31.13 | 3,694,345 | +0.38(+1.23%) |
May 05, 2011 | 30.97 | 31.10 | 30.55 | 30.76 | 3,380,350 | -0.26(-0.83%) |
May 04, 2011 | 31.79 | 31.79 | 30.98 | 31.01 | 3,882,236 | -0.62(-1.96%) |
May 03, 2011 | 31.97 | 32.02 | 31.54 | 31.63 | 2,455,591 | -0.63(-1.96%) |
May 02, 2011 | 32.28 | 32.32 | 32.24 | 32.27 | 2,989,291 | -0.36(-1.09%) |
Apr 29, 2011 | 32.12 | 32.63 | 32.12 | 32.62 | 1,862,634 | +0.48(+1.50%) |
Apr 28, 2011 | 32.07 | 32.26 | 31.95 | 32.14 | 1,915,851 | -0.33(-1.02%) |
Apr 27, 2011 | 32.77 | 32.78 | 32.16 | 32.47 | 2,035,672 | -0.27(-0.81%) |
Apr 26, 2011 | 32.51 | 32.74 | 32.43 | 32.74 | 1,098,845 | +0.25(+0.78%) |
Apr 25, 2011 | 32.56 | 32.57 | 32.26 | 32.48 | 1,422,283 | -0.08(-0.26%) |
Apr 21, 2011 | 32.49 | 32.65 | 32.36 | 32.57 | 1,466,441 | +0.17(+0.52%) |
Apr 20, 2011 | 32.42 | 32.44 | 32.19 | 32.40 | 1,848,286 | +0.45(+1.41%) |
Apr 19, 2011 | 31.63 | 31.97 | 31.62 | 31.95 | 2,028,479 | +0.58(+1.86%) |
Apr 18, 2011 | 31.60 | 31.63 | 31.13 | 31.36 | 2,464,529 | -0.68(-2.12%) |
Apr 15, 2011 | 32.03 | 32.11 | 31.82 | 32.04 | 2,040,760 | +0.12(+0.38%) |
Apr 14, 2011 | 31.81 | 32.01 | 31.71 | 31.92 | 2,784,565 | +0.11(+0.36%) |
Apr 13, 2011 | 32.21 | 32.25 | 31.68 | 31.81 | 2,798,721 | -0.16(-0.51%) |
Apr 12, 2011 | 32.33 | 32.39 | 31.87 | 31.97 | 2,075,774 | -0.64(-1.96%) |
Apr 11, 2011 | 32.88 | 32.94 | 32.48 | 32.61 | 1,850,017 | -0.37(-1.11%) |
Apr 08, 2011 | 33.09 | 33.13 | 32.75 | 32.98 | 1,412,591 | +0.04(+0.11%) |
Apr 07, 2011 | 33.05 | 33.16 | 32.78 | 32.94 | 2,702,816 | +0.00(+0.00%) |
Apr 06, 2011 | 33.30 | 33.35 | 32.86 | 32.94 | 1,936,841 | -0.14(-0.44%) |
Apr 05, 2011 | 32.85 | 33.18 | 32.85 | 33.09 | 1,635,566 | +0.05(+0.16%) |
Apr 04, 2011 | 32.97 | 33.04 | 32.80 | 33.03 | 2,061,233 | +0.14(+0.44%) |
Apr 01, 2011 | 32.65 | 32.96 | 32.59 | 32.89 | 2,997,046 | +0.49(+1.52%) |
Mar 31, 2011 | 32.13 | 32.39 | 32.13 | 32.39 | 2,130,601 | +0.41(+1.28%) |
Mar 30, 2011 | 31.98 | 31.98 | 31.98 | 31.98 | 2,789,228 | +0.48(+1.51%) |
Mar 29, 2011 | 31.33 | 31.56 | 31.22 | 31.51 | 1,715,412 | +0.25(+0.79%) |
Mar 28, 2011 | 31.42 | 31.59 | 31.26 | 31.26 | 1,879,038 | -0.23(-0.75%) |
Mar 25, 2011 | 31.66 | 31.72 | 31.48 | 31.50 | 2,414,380 | -0.13(-0.40%) |
Mar 24, 2011 | 31.63 | 31.69 | 31.42 | 31.62 | 2,439,915 | +0.22(+0.69%) |
Mar 23, 2011 | 31.10 | 31.45 | 31.01 | 31.41 | 2,479,149 | +0.30(+0.95%) |
Mar 22, 2011 | 30.80 | 31.13 | 30.68 | 31.11 | 2,902,064 | +0.38(+1.23%) |
Mar 21, 2011 | 30.69 | 30.82 | 30.68 | 30.73 | 2,277,103 | +0.34(+1.13%) |
Mar 18, 2011 | 30.50 | 30.53 | 30.35 | 30.39 | 2,460,029 | +0.31(+1.04%) |
Mar 17, 2011 | 30.40 | 30.51 | 30.00 | 30.07 | 3,416,566 | -0.05(-0.17%) |
Mar 16, 2011 | 30.81 | 30.88 | 29.76 | 30.13 | 6,005,193 | -0.61(-1.98%) |
Mar 15, 2011 | 30.53 | 30.85 | 30.52 | 30.74 | 4,173,021 | -0.34(-1.10%) |
Mar 14, 2011 | 30.65 | 31.08 | 30.57 | 31.08 | 2,784,057 | +0.25(+0.80%) |
Mar 11, 2011 | 30.36 | 30.92 | 30.25 | 30.83 | 3,325,516 | +0.31(+1.03%) |
Mar 10, 2011 | 30.85 | 31.33 | 30.50 | 30.52 | 3,260,968 | -0.85(-2.71%) |
Mar 09, 2011 | 31.25 | 31.51 | 31.16 | 31.37 | 2,017,355 | +0.02(+0.06%) |
Mar 08, 2011 | 31.48 | 31.63 | 31.15 | 31.35 | 2,927,047 | -0.04(-0.13%) |
Mar 07, 2011 | 32.15 | 32.15 | 31.32 | 31.39 | 2,117,141 | -0.61(-1.90%) |
Mar 04, 2011 | 32.05 | 32.18 | 31.68 | 32.00 | 2,324,655 | -0.06(-0.19%) |
Mar 03, 2011 | 31.69 | 32.06 | 31.68 | 32.06 | 2,725,524 | +0.55(+1.74%) |
Mar 02, 2011 | 30.99 | 31.51 | 30.99 | 31.51 | 4,263,725 | +0.47(+1.51%) |