Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.42 | 32.83 | 31.52 | 31.54 | 805,705 | -0.84(-2.60%) |
May 23, 2011 | 32.66 | 32.69 | 32.13 | 32.38 | 633,627 | -0.53(-1.62%) |
May 20, 2011 | 33.51 | 33.68 | 32.74 | 32.91 | 716,279 | -0.81(-2.40%) |
May 19, 2011 | 33.44 | 33.83 | 32.90 | 33.72 | 511,656 | +0.67(+2.03%) |
May 18, 2011 | 33.43 | 33.54 | 32.66 | 33.05 | 1,053,920 | -0.18(-0.53%) |
May 17, 2011 | 34.78 | 34.78 | 32.98 | 33.23 | 1,108,983 | -1.16(-3.36%) |
May 16, 2011 | 34.57 | 34.96 | 34.34 | 34.38 | 692,154 | -0.53(-1.52%) |
May 13, 2011 | 34.82 | 35.40 | 34.50 | 34.92 | 782,936 | +0.18(+0.51%) |
May 12, 2011 | 34.62 | 35.27 | 34.43 | 34.74 | 692,930 | -0.07(-0.20%) |
May 11, 2011 | 33.51 | 34.90 | 32.16 | 34.81 | 2,061,967 | -0.51(-1.44%) |
May 10, 2011 | 35.61 | 35.81 | 34.73 | 35.32 | 546,977 | -0.18(-0.50%) |
May 09, 2011 | 34.62 | 35.52 | 34.51 | 35.50 | 674,823 | +0.83(+2.38%) |
May 06, 2011 | 34.84 | 35.32 | 34.38 | 34.67 | 620,972 | +0.25(+0.72%) |
May 05, 2011 | 34.15 | 35.08 | 33.58 | 34.42 | 1,119,517 | +0.09(+0.27%) |
May 04, 2011 | 34.42 | 34.71 | 34.09 | 34.33 | 868,758 | -0.19(-0.54%) |
May 03, 2011 | 34.98 | 35.29 | 34.21 | 34.52 | 863,341 | -0.67(-1.91%) |
May 02, 2011 | 35.09 | 35.63 | 34.72 | 35.19 | 1,216,781 | -0.52(-1.45%) |
Apr 29, 2011 | 37.18 | 37.27 | 35.48 | 35.70 | 1,203,641 | -1.33(-3.58%) |
Apr 28, 2011 | 36.23 | 37.13 | 34.48 | 37.03 | 2,828,150 | +0.20(+0.54%) |
Apr 27, 2011 | 35.74 | 36.83 | 35.73 | 36.83 | 1,171,616 | +1.20(+3.38%) |
Apr 26, 2011 | 35.10 | 35.79 | 34.83 | 35.63 | 688,719 | +0.64(+1.84%) |
Apr 25, 2011 | 35.15 | 35.36 | 34.64 | 34.98 | 496,118 | -0.42(-1.19%) |
Apr 21, 2011 | 35.79 | 35.99 | 35.17 | 35.40 | 560,020 | +0.01(+0.02%) |
Apr 20, 2011 | 35.09 | 35.48 | 35.02 | 35.40 | 402,935 | +0.71(+2.05%) |
Apr 19, 2011 | 35.09 | 35.26 | 34.28 | 34.69 | 772,432 | -0.25(-0.73%) |
Apr 18, 2011 | 35.06 | 35.34 | 34.35 | 34.94 | 434,235 | -0.69(-1.95%) |
Apr 15, 2011 | 35.40 | 35.77 | 34.72 | 35.63 | 1,092,720 | +0.09(+0.26%) |
Apr 14, 2011 | 34.65 | 35.64 | 34.59 | 35.54 | 727,216 | +0.59(+1.68%) |
Apr 13, 2011 | 34.82 | 35.19 | 34.52 | 34.96 | 1,181,401 | +0.43(+1.25%) |
Apr 12, 2011 | 35.48 | 35.63 | 34.36 | 34.52 | 1,088,239 | -1.26(-3.51%) |
Apr 11, 2011 | 36.33 | 36.51 | 35.57 | 35.78 | 477,533 | -0.59(-1.63%) |
Apr 08, 2011 | 37.20 | 37.25 | 35.93 | 36.37 | 805,931 | -0.58(-1.57%) |
Apr 07, 2011 | 37.01 | 37.58 | 36.44 | 36.95 | 544,305 | +0.04(+0.10%) |
Apr 06, 2011 | 37.60 | 37.76 | 36.82 | 36.91 | 847,962 | -0.44(-1.18%) |
Apr 05, 2011 | 37.58 | 38.23 | 37.28 | 37.35 | 1,105,421 | -0.52(-1.38%) |
Apr 04, 2011 | 37.56 | 37.99 | 37.03 | 37.88 | 1,248,839 | +0.58(+1.55%) |
Apr 01, 2011 | 36.88 | 37.72 | 36.56 | 37.30 | 1,242,331 | +0.58(+1.57%) |
Mar 31, 2011 | 36.50 | 37.05 | 35.93 | 36.72 | 1,477,051 | -0.20(-0.54%) |
Mar 30, 2011 | 36.92 | 37.00 | 33.71 | 36.92 | 4,574,743 | +3.43(+10.25%) |
Mar 29, 2011 | 33.54 | 33.79 | 32.81 | 33.49 | 1,836,910 | -0.65(-1.89%) |
Mar 28, 2011 | 34.14 | 34.44 | 34.02 | 34.14 | 468,659 | +0.02(+0.07%) |
Mar 25, 2011 | 33.90 | 34.59 | 33.79 | 34.11 | 517,600 | +0.17(+0.50%) |
Mar 24, 2011 | 33.99 | 34.15 | 33.52 | 33.94 | 550,655 | +0.12(+0.36%) |
Mar 23, 2011 | 33.27 | 33.95 | 32.81 | 33.82 | 901,957 | +0.52(+1.57%) |
Mar 22, 2011 | 33.39 | 34.15 | 33.15 | 33.30 | 862,619 | -0.09(-0.28%) |
Mar 21, 2011 | 33.20 | 33.47 | 32.35 | 33.39 | 1,096,578 | +1.05(+3.26%) |
Mar 18, 2011 | 32.54 | 32.71 | 32.00 | 32.34 | 1,200,268 | +0.29(+0.91%) |
Mar 17, 2011 | 33.03 | 33.27 | 32.03 | 32.04 | 1,016,723 | -0.52(-1.61%) |
Mar 16, 2011 | 32.09 | 33.34 | 31.95 | 32.57 | 1,784,383 | +0.23(+0.71%) |
Mar 15, 2011 | 31.41 | 32.53 | 30.90 | 32.34 | 1,538,022 | -0.20(-0.62%) |
Mar 14, 2011 | 32.43 | 33.02 | 32.00 | 32.54 | 772,291 | -0.38(-1.15%) |
Mar 11, 2011 | 32.47 | 33.21 | 31.64 | 32.91 | 1,178,441 | +0.18(+0.54%) |
Mar 10, 2011 | 33.51 | 33.68 | 32.71 | 32.74 | 1,707,953 | -1.42(-4.17%) |
Mar 09, 2011 | 35.04 | 35.31 | 33.95 | 34.16 | 932,985 | -0.84(-2.40%) |
Mar 08, 2011 | 33.84 | 35.21 | 33.71 | 35.00 | 1,253,967 | +1.02(+3.01%) |
Mar 07, 2011 | 35.63 | 36.03 | 33.31 | 33.98 | 2,320,483 | -1.60(-4.50%) |
Mar 04, 2011 | 36.18 | 36.42 | 35.24 | 35.58 | 943,711 | -0.85(-2.35%) |
Mar 03, 2011 | 36.56 | 36.71 | 35.93 | 36.43 | 800,509 | +0.52(+1.44%) |
Mar 02, 2011 | 35.60 | 36.80 | 35.51 | 35.91 | 932,753 | +0.13(+0.37%) |