Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.57 | 35.80 | 35.19 | 35.64 | 87,475 | +0.26(+0.74%) |
May 23, 2011 | 35.47 | 35.67 | 35.21 | 35.38 | 45,736 | -0.87(-2.40%) |
May 20, 2011 | 36.26 | 36.68 | 36.03 | 36.25 | 61,646 | -0.29(-0.79%) |
May 19, 2011 | 36.67 | 36.87 | 36.25 | 36.54 | 64,289 | +0.25(+0.69%) |
May 18, 2011 | 36.23 | 36.58 | 36.10 | 36.29 | 27,201 | +0.15(+0.40%) |
May 17, 2011 | 36.15 | 36.60 | 35.97 | 36.15 | 85,905 | -0.11(-0.29%) |
May 16, 2011 | 36.05 | 36.48 | 36.01 | 36.25 | 78,544 | -0.06(-0.16%) |
May 13, 2011 | 37.07 | 37.07 | 36.06 | 36.31 | 37,436 | -0.71(-1.91%) |
May 12, 2011 | 36.20 | 37.35 | 35.84 | 37.02 | 93,722 | +0.80(+2.22%) |
May 11, 2011 | 37.05 | 37.05 | 35.90 | 36.21 | 63,611 | -1.04(-2.78%) |
May 10, 2011 | 36.93 | 37.27 | 36.47 | 37.25 | 55,661 | +0.53(+1.45%) |
May 09, 2011 | 36.62 | 36.97 | 36.30 | 36.72 | 36,777 | +0.15(+0.40%) |
May 06, 2011 | 36.86 | 37.07 | 36.42 | 36.57 | 38,228 | +0.38(+1.04%) |
May 05, 2011 | 35.90 | 36.76 | 35.90 | 36.19 | 146,492 | +0.06(+0.16%) |
May 04, 2011 | 37.90 | 38.01 | 36.14 | 36.14 | 69,429 | -1.70(-4.50%) |
May 03, 2011 | 37.94 | 38.38 | 37.79 | 37.84 | 204,399 | -0.12(-0.31%) |
May 02, 2011 | 37.93 | 38.14 | 37.60 | 37.96 | 131,805 | -0.05(-0.13%) |
Apr 29, 2011 | 37.20 | 38.29 | 37.12 | 38.00 | 143,860 | +0.98(+2.64%) |
Apr 28, 2011 | 36.24 | 37.22 | 36.24 | 37.03 | 110,757 | +0.70(+1.92%) |
Apr 27, 2011 | 35.44 | 36.39 | 35.15 | 36.33 | 101,845 | +1.00(+2.82%) |
Apr 26, 2011 | 34.31 | 35.60 | 34.09 | 35.33 | 122,633 | +1.25(+3.66%) |
Apr 25, 2011 | 33.90 | 34.56 | 33.66 | 34.08 | 114,600 | +0.12(+0.34%) |
Apr 21, 2011 | 33.88 | 34.07 | 33.55 | 33.97 | 68,846 | +0.08(+0.23%) |
Apr 20, 2011 | 33.40 | 33.90 | 33.13 | 33.89 | 180,989 | +1.06(+3.21%) |
Apr 19, 2011 | 33.45 | 33.80 | 32.70 | 32.83 | 108,438 | -0.41(-1.22%) |
Apr 18, 2011 | 33.97 | 33.97 | 32.85 | 33.24 | 57,492 | -0.87(-2.55%) |
Apr 15, 2011 | 33.73 | 34.26 | 33.73 | 34.11 | 133,595 | +0.21(+0.63%) |
Apr 14, 2011 | 34.63 | 34.92 | 33.80 | 33.90 | 122,881 | -1.02(-2.91%) |
Apr 13, 2011 | 36.07 | 36.15 | 34.89 | 34.92 | 104,207 | -0.73(-2.04%) |
Apr 12, 2011 | 35.51 | 36.39 | 35.41 | 35.64 | 240,585 | -0.34(-0.94%) |
Apr 11, 2011 | 36.45 | 36.47 | 35.73 | 35.98 | 52,655 | -0.37(-1.01%) |
Apr 08, 2011 | 37.95 | 37.95 | 36.20 | 36.35 | 110,778 | -1.33(-3.52%) |
Apr 07, 2011 | 38.52 | 38.60 | 37.57 | 37.67 | 64,866 | -0.88(-2.28%) |
Apr 06, 2011 | 38.87 | 39.05 | 38.49 | 38.56 | 54,102 | +0.16(+0.43%) |
Apr 05, 2011 | 37.89 | 38.97 | 37.67 | 38.39 | 82,953 | +0.29(+0.76%) |
Apr 04, 2011 | 37.87 | 38.57 | 37.87 | 38.10 | 78,159 | +0.48(+1.29%) |
Apr 01, 2011 | 37.31 | 38.03 | 36.49 | 37.62 | 70,506 | +0.61(+1.65%) |
Mar 31, 2011 | 36.55 | 37.26 | 36.55 | 37.01 | 68,092 | +0.42(+1.14%) |
Mar 30, 2011 | 36.59 | 36.71 | 35.79 | 36.59 | 27,706 | +0.49(+1.37%) |
Mar 29, 2011 | 35.50 | 36.13 | 35.23 | 36.10 | 35,448 | +0.60(+1.69%) |
Mar 28, 2011 | 35.84 | 36.29 | 35.39 | 35.50 | 50,277 | -0.34(-0.95%) |
Mar 25, 2011 | 35.75 | 36.26 | 35.16 | 35.84 | 62,363 | +0.37(+1.05%) |
Mar 24, 2011 | 34.54 | 35.59 | 34.00 | 35.46 | 80,489 | +1.21(+3.53%) |
Mar 23, 2011 | 34.17 | 34.50 | 33.44 | 34.25 | 60,197 | +0.18(+0.53%) |
Mar 22, 2011 | 33.56 | 34.08 | 32.87 | 34.07 | 97,085 | +0.38(+1.12%) |
Mar 21, 2011 | 33.44 | 33.80 | 33.21 | 33.70 | 185,919 | +0.77(+2.35%) |
Mar 18, 2011 | 32.67 | 32.95 | 32.19 | 32.92 | 135,813 | +0.51(+1.58%) |
Mar 17, 2011 | 32.88 | 32.88 | 32.25 | 32.41 | 49,442 | +0.24(+0.75%) |
Mar 16, 2011 | 33.32 | 33.40 | 31.92 | 32.17 | 84,685 | -1.25(-3.74%) |
Mar 15, 2011 | 33.05 | 34.14 | 33.05 | 33.42 | 235,013 | -0.71(-2.07%) |
Mar 14, 2011 | 33.90 | 34.86 | 33.71 | 34.12 | 80,789 | -0.36(-1.04%) |
Mar 11, 2011 | 33.59 | 34.59 | 33.59 | 34.48 | 110,208 | +0.92(+2.74%) |
Mar 10, 2011 | 34.80 | 34.80 | 33.20 | 33.56 | 176,676 | -1.73(-4.91%) |
Mar 09, 2011 | 35.87 | 36.21 | 35.14 | 35.29 | 76,806 | -0.59(-1.65%) |
Mar 08, 2011 | 35.20 | 36.48 | 34.62 | 35.88 | 46,960 | +0.78(+2.23%) |
Mar 07, 2011 | 35.96 | 36.35 | 34.24 | 35.10 | 83,351 | -0.75(-2.08%) |
Mar 04, 2011 | 36.21 | 36.40 | 35.43 | 35.84 | 50,631 | -0.44(-1.20%) |
Mar 03, 2011 | 35.74 | 36.50 | 35.74 | 36.28 | 54,193 | +0.96(+2.71%) |
Mar 02, 2011 | 35.02 | 35.55 | 34.76 | 35.32 | 111,940 | +0.23(+0.66%) |