Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.15 | 33.93 | 32.80 | 33.29 | 524,398 | +0.46(+1.41%) |
May 23, 2011 | 33.15 | 33.32 | 32.61 | 32.83 | 969,354 | -1.39(-4.05%) |
May 20, 2011 | 34.41 | 34.64 | 33.67 | 34.22 | 815,445 | -0.18(-0.53%) |
May 19, 2011 | 34.09 | 34.48 | 33.62 | 34.40 | 1,144,477 | +0.63(+1.85%) |
May 18, 2011 | 32.82 | 33.83 | 32.78 | 33.77 | 2,069,691 | +1.17(+3.58%) |
May 17, 2011 | 33.33 | 33.63 | 32.33 | 32.61 | 1,704,044 | -1.10(-3.26%) |
May 16, 2011 | 33.44 | 34.64 | 33.39 | 33.70 | 1,070,189 | -0.23(-0.68%) |
May 13, 2011 | 33.87 | 34.31 | 33.36 | 33.94 | 1,015,607 | -0.04(-0.11%) |
May 12, 2011 | 32.62 | 34.15 | 32.17 | 33.97 | 1,691,611 | +1.22(+3.74%) |
May 11, 2011 | 34.64 | 34.66 | 32.69 | 32.75 | 1,215,383 | -2.10(-6.03%) |
May 10, 2011 | 34.94 | 35.38 | 34.45 | 34.85 | 1,059,879 | +0.04(+0.11%) |
May 09, 2011 | 34.18 | 34.91 | 34.14 | 34.81 | 950,116 | +0.68(+2.00%) |
May 06, 2011 | 34.44 | 35.28 | 33.72 | 34.13 | 1,127,466 | +0.00(+0.00%) |
May 05, 2011 | 33.57 | 34.31 | 33.07 | 34.13 | 1,823,464 | +0.14(+0.43%) |
May 04, 2011 | 35.01 | 35.01 | 33.49 | 33.98 | 1,038,842 | -1.14(-3.24%) |
May 03, 2011 | 36.06 | 36.06 | 34.65 | 35.12 | 938,493 | -1.25(-3.44%) |
May 02, 2011 | 36.35 | 36.47 | 36.13 | 36.37 | 1,135,426 | -0.65(-1.74%) |
Apr 29, 2011 | 36.80 | 37.25 | 36.27 | 37.02 | 933,121 | +0.60(+1.64%) |
Apr 28, 2011 | 37.45 | 39.02 | 36.19 | 36.42 | 1,889,778 | -2.15(-5.57%) |
Apr 27, 2011 | 38.80 | 38.93 | 37.38 | 38.57 | 1,001,735 | -0.11(-0.27%) |
Apr 26, 2011 | 39.01 | 39.19 | 38.35 | 38.68 | 683,178 | -0.11(-0.27%) |
Apr 25, 2011 | 39.14 | 39.22 | 38.45 | 38.78 | 474,370 | -0.24(-0.62%) |
Apr 21, 2011 | 38.43 | 39.51 | 37.88 | 39.02 | 1,277,664 | +1.00(+2.64%) |
Apr 20, 2011 | 38.93 | 38.97 | 37.32 | 38.02 | 1,287,452 | -0.31(-0.80%) |
Apr 19, 2011 | 38.05 | 38.48 | 37.89 | 38.33 | 532,386 | +0.35(+0.91%) |
Apr 18, 2011 | 37.71 | 38.29 | 37.17 | 37.98 | 884,496 | -0.50(-1.30%) |
Apr 15, 2011 | 37.53 | 38.90 | 37.27 | 38.48 | 928,816 | +1.09(+2.91%) |
Apr 14, 2011 | 36.98 | 37.46 | 36.65 | 37.39 | 552,950 | +0.18(+0.49%) |
Apr 13, 2011 | 36.53 | 37.56 | 36.43 | 37.21 | 1,067,754 | +1.01(+2.79%) |
Apr 12, 2011 | 37.10 | 37.10 | 35.91 | 36.20 | 977,785 | -1.24(-3.32%) |
Apr 11, 2011 | 37.70 | 38.34 | 37.21 | 37.44 | 723,676 | -0.14(-0.38%) |
Apr 08, 2011 | 38.42 | 39.12 | 37.39 | 37.59 | 800,523 | -0.57(-1.49%) |
Apr 07, 2011 | 37.64 | 38.23 | 37.47 | 38.16 | 750,319 | +0.55(+1.46%) |
Apr 06, 2011 | 39.13 | 39.38 | 37.53 | 37.61 | 1,082,793 | -1.28(-3.30%) |
Apr 05, 2011 | 39.03 | 39.24 | 38.76 | 38.89 | 837,693 | -0.12(-0.30%) |
Apr 04, 2011 | 39.55 | 39.77 | 38.84 | 39.00 | 753,278 | -0.51(-1.29%) |
Apr 01, 2011 | 39.81 | 39.98 | 39.33 | 39.51 | 830,003 | +0.01(+0.02%) |
Mar 31, 2011 | 39.44 | 39.97 | 39.34 | 39.50 | 911,170 | +0.04(+0.10%) |
Mar 30, 2011 | 39.46 | 39.51 | 39.43 | 39.47 | 1,188,308 | +1.02(+2.66%) |
Mar 29, 2011 | 37.41 | 38.48 | 37.39 | 38.45 | 471,970 | +1.08(+2.89%) |
Mar 28, 2011 | 38.18 | 38.72 | 37.27 | 37.37 | 727,544 | -0.92(-2.42%) |
Mar 25, 2011 | 37.27 | 38.85 | 37.26 | 38.29 | 1,093,017 | +1.10(+2.95%) |
Mar 24, 2011 | 37.04 | 37.23 | 36.01 | 37.19 | 840,875 | +0.45(+1.23%) |
Mar 23, 2011 | 37.12 | 37.25 | 36.50 | 36.74 | 642,352 | -0.40(-1.06%) |
Mar 22, 2011 | 36.95 | 37.70 | 36.79 | 37.13 | 1,287,754 | +0.14(+0.39%) |
Mar 21, 2011 | 35.85 | 37.02 | 35.61 | 36.99 | 1,361,677 | +2.41(+6.97%) |
Mar 18, 2011 | 35.41 | 35.60 | 34.19 | 34.58 | 1,077,929 | -0.34(-0.97%) |
Mar 17, 2011 | 34.29 | 35.00 | 33.95 | 34.92 | 775,712 | +1.25(+3.72%) |
Mar 16, 2011 | 34.64 | 35.11 | 33.30 | 33.67 | 720,299 | -1.02(-2.94%) |
Mar 15, 2011 | 34.20 | 35.02 | 34.14 | 34.69 | 1,114,478 | -0.54(-1.53%) |
Mar 14, 2011 | 35.04 | 35.37 | 34.36 | 35.23 | 651,998 | -0.13(-0.38%) |
Mar 11, 2011 | 34.39 | 35.81 | 34.09 | 35.36 | 532,407 | +0.55(+1.58%) |
Mar 10, 2011 | 36.11 | 36.11 | 34.70 | 34.81 | 937,928 | -1.88(-5.12%) |
Mar 09, 2011 | 37.13 | 38.04 | 36.56 | 36.69 | 1,027,137 | -0.65(-1.73%) |
Mar 08, 2011 | 37.31 | 37.79 | 36.72 | 37.34 | 870,615 | +0.11(+0.28%) |
Mar 07, 2011 | 37.91 | 38.28 | 36.59 | 37.23 | 784,740 | -0.70(-1.85%) |
Mar 04, 2011 | 37.20 | 37.98 | 37.10 | 37.93 | 1,083,842 | +0.78(+2.10%) |
Mar 03, 2011 | 36.05 | 37.20 | 35.62 | 37.15 | 1,893,743 | +1.51(+4.24%) |
Mar 02, 2011 | 35.42 | 35.87 | 34.91 | 35.64 | 1,500,571 | +0.02(+0.05%) |