Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.86 | 29.92 | 29.45 | 29.75 | 994,515 | +0.02(+0.06%) |
May 23, 2011 | 29.65 | 29.90 | 29.49 | 29.73 | 1,444,124 | -0.44(-1.44%) |
May 20, 2011 | 29.81 | 30.55 | 29.78 | 30.17 | 1,785,587 | +0.20(+0.68%) |
May 19, 2011 | 29.85 | 30.17 | 29.52 | 29.96 | 906,466 | +0.19(+0.63%) |
May 18, 2011 | 29.14 | 29.90 | 29.02 | 29.78 | 2,599,714 | +0.69(+2.38%) |
May 17, 2011 | 29.37 | 29.38 | 28.43 | 29.08 | 2,177,587 | -0.39(-1.33%) |
May 16, 2011 | 30.26 | 30.38 | 29.45 | 29.48 | 2,313,676 | -0.99(-3.25%) |
May 13, 2011 | 31.04 | 31.12 | 30.30 | 30.47 | 928,951 | -0.54(-1.74%) |
May 12, 2011 | 30.82 | 31.52 | 30.61 | 31.01 | 1,340,910 | +0.15(+0.47%) |
May 11, 2011 | 31.29 | 31.36 | 30.75 | 30.86 | 1,275,622 | -0.50(-1.61%) |
May 10, 2011 | 31.38 | 31.50 | 31.11 | 31.37 | 1,360,301 | +0.08(+0.25%) |
May 09, 2011 | 31.33 | 31.44 | 31.13 | 31.29 | 843,300 | +0.00(+0.00%) |
May 06, 2011 | 31.52 | 31.65 | 31.12 | 31.29 | 1,334,717 | -0.03(-0.08%) |
May 05, 2011 | 30.61 | 31.55 | 30.52 | 31.31 | 2,018,002 | +0.40(+1.30%) |
May 04, 2011 | 31.48 | 31.48 | 30.67 | 30.91 | 1,723,210 | -0.57(-1.82%) |
May 03, 2011 | 31.25 | 31.65 | 31.18 | 31.48 | 3,926,691 | -0.67(-2.10%) |
May 02, 2011 | 32.08 | 32.17 | 32.05 | 32.16 | 1,303,764 | -0.16(-0.50%) |
Apr 29, 2011 | 32.51 | 32.78 | 32.19 | 32.32 | 1,174,473 | -0.09(-0.29%) |
Apr 28, 2011 | 32.33 | 33.20 | 32.33 | 32.42 | 2,172,638 | -0.08(-0.24%) |
Apr 27, 2011 | 30.00 | 32.79 | 29.82 | 32.49 | 5,523,581 | +0.85(+2.67%) |
Apr 26, 2011 | 31.94 | 32.13 | 31.57 | 31.65 | 2,059,819 | -0.01(-0.03%) |
Apr 25, 2011 | 32.07 | 32.36 | 31.62 | 31.66 | 1,395,352 | -0.21(-0.64%) |
Apr 21, 2011 | 31.65 | 31.89 | 31.43 | 31.86 | 1,089,169 | +0.42(+1.33%) |
Apr 20, 2011 | 31.97 | 31.98 | 31.37 | 31.44 | 1,137,426 | -0.10(-0.32%) |
Apr 19, 2011 | 31.47 | 31.72 | 31.19 | 31.54 | 1,176,827 | +0.38(+1.21%) |
Apr 18, 2011 | 30.96 | 31.39 | 30.91 | 31.17 | 1,414,198 | -0.22(-0.71%) |
Apr 15, 2011 | 31.67 | 31.72 | 31.31 | 31.39 | 1,410,888 | -0.26(-0.81%) |
Apr 14, 2011 | 31.29 | 31.89 | 31.19 | 31.65 | 1,177,156 | +0.16(+0.52%) |
Apr 13, 2011 | 31.50 | 31.60 | 30.98 | 31.48 | 1,196,200 | +0.17(+0.55%) |
Apr 12, 2011 | 31.31 | 31.52 | 31.02 | 31.31 | 1,003,685 | -0.29(-0.92%) |
Apr 11, 2011 | 31.55 | 31.86 | 31.43 | 31.60 | 1,168,296 | +0.18(+0.57%) |
Apr 08, 2011 | 31.75 | 31.86 | 31.15 | 31.43 | 1,505,647 | -0.25(-0.78%) |
Apr 07, 2011 | 31.05 | 31.79 | 30.92 | 31.67 | 1,519,343 | +0.67(+2.15%) |
Apr 06, 2011 | 31.27 | 31.37 | 30.80 | 31.01 | 539,492 | -0.09(-0.30%) |
Apr 05, 2011 | 30.92 | 31.53 | 30.83 | 31.10 | 1,079,401 | +0.03(+0.11%) |
Apr 04, 2011 | 31.12 | 31.28 | 30.85 | 31.07 | 907,252 | -0.02(-0.06%) |
Apr 01, 2011 | 31.01 | 31.42 | 30.86 | 31.08 | 1,454,059 | +0.34(+1.11%) |
Mar 31, 2011 | 30.51 | 30.96 | 30.48 | 30.74 | 1,866,804 | +0.26(+0.87%) |
Mar 30, 2011 | 29.90 | 30.70 | 29.89 | 30.48 | 1,448,565 | +0.63(+2.12%) |
Mar 29, 2011 | 29.54 | 29.97 | 29.49 | 29.84 | 633,598 | +0.20(+0.69%) |
Mar 28, 2011 | 29.68 | 30.21 | 29.55 | 29.64 | 991,656 | +0.08(+0.26%) |
Mar 25, 2011 | 29.63 | 29.84 | 29.26 | 29.56 | 1,025,827 | +0.03(+0.12%) |
Mar 24, 2011 | 30.63 | 30.65 | 29.38 | 29.53 | 1,889,869 | -0.74(-2.45%) |
Mar 23, 2011 | 30.03 | 30.71 | 29.61 | 30.27 | 2,361,571 | +1.30(+4.48%) |
Mar 22, 2011 | 29.06 | 29.17 | 28.73 | 28.97 | 780,486 | -0.15(-0.50%) |
Mar 21, 2011 | 29.23 | 29.30 | 29.03 | 29.12 | 940,859 | +0.09(+0.29%) |
Mar 18, 2011 | 28.97 | 29.13 | 28.70 | 29.03 | 1,776,993 | +0.56(+1.98%) |
Mar 17, 2011 | 29.13 | 29.13 | 28.40 | 28.47 | 836,642 | -0.04(-0.15%) |
Mar 16, 2011 | 28.84 | 28.93 | 28.31 | 28.51 | 1,055,554 | -0.38(-1.30%) |
Mar 15, 2011 | 28.61 | 29.05 | 28.54 | 28.89 | 1,585,456 | -0.13(-0.44%) |
Mar 14, 2011 | 29.43 | 29.46 | 28.79 | 29.02 | 2,147,296 | -0.70(-2.36%) |
Mar 11, 2011 | 29.77 | 30.20 | 29.59 | 29.72 | 1,696,334 | +0.01(+0.03%) |
Mar 10, 2011 | 30.63 | 30.63 | 29.68 | 29.71 | 964,494 | -1.43(-4.58%) |
Mar 09, 2011 | 30.73 | 31.37 | 30.37 | 31.13 | 1,355,904 | +0.37(+1.19%) |
Mar 08, 2011 | 29.87 | 30.82 | 29.84 | 30.77 | 1,648,748 | +0.95(+3.18%) |
Mar 07, 2011 | 30.34 | 30.50 | 29.52 | 29.82 | 749,179 | -0.44(-1.44%) |
Mar 04, 2011 | 30.36 | 30.49 | 29.79 | 30.25 | 891,722 | -0.11(-0.37%) |
Mar 03, 2011 | 30.01 | 30.62 | 29.90 | 30.37 | 858,274 | +0.68(+2.30%) |
Mar 02, 2011 | 29.55 | 30.02 | 29.43 | 29.68 | 717,045 | +0.22(+0.75%) |