Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.93 | 34.02 | 33.69 | 33.78 | 901,731 | -0.04(-0.13%) |
May 23, 2011 | 33.77 | 33.95 | 33.69 | 33.83 | 1,562,676 | -0.31(-0.90%) |
May 20, 2011 | 34.08 | 34.22 | 33.92 | 34.13 | 1,689,452 | +0.07(+0.22%) |
May 19, 2011 | 34.10 | 34.11 | 33.89 | 34.06 | 1,171,107 | +0.10(+0.28%) |
May 18, 2011 | 33.95 | 34.02 | 33.80 | 33.97 | 988,772 | +0.01(+0.04%) |
May 17, 2011 | 33.71 | 33.99 | 33.68 | 33.95 | 1,442,324 | +0.18(+0.52%) |
May 16, 2011 | 33.75 | 33.91 | 33.60 | 33.78 | 965,212 | -0.01(-0.02%) |
May 13, 2011 | 33.75 | 33.97 | 33.68 | 33.78 | 1,710,850 | +0.13(+0.39%) |
May 12, 2011 | 33.37 | 33.66 | 33.08 | 33.65 | 1,918,707 | +0.31(+0.92%) |
May 11, 2011 | 33.87 | 33.96 | 33.25 | 33.34 | 2,096,198 | -0.57(-1.69%) |
May 10, 2011 | 33.61 | 33.93 | 33.50 | 33.91 | 1,511,094 | +0.31(+0.92%) |
May 09, 2011 | 33.11 | 33.66 | 33.11 | 33.61 | 2,009,254 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.11 | 32.91 | 33.05 | 1,724,478 | +0.37(+1.15%) |
May 05, 2011 | 32.84 | 33.11 | 32.59 | 32.67 | 3,216,039 | -0.34(-1.02%) |
May 04, 2011 | 33.33 | 33.43 | 32.51 | 33.01 | 4,937,065 | -0.40(-1.21%) |
May 03, 2011 | 34.48 | 34.81 | 33.26 | 33.42 | 6,438,506 | -2.11(-5.95%) |
May 02, 2011 | 35.39 | 35.54 | 35.32 | 35.53 | 2,073,728 | -0.26(-0.72%) |
Apr 29, 2011 | 35.90 | 35.98 | 35.74 | 35.79 | 1,587,089 | -0.37(-1.02%) |
Apr 28, 2011 | 36.19 | 36.22 | 35.96 | 36.15 | 925,830 | -0.10(-0.28%) |
Apr 27, 2011 | 35.96 | 36.40 | 35.91 | 36.26 | 1,320,674 | +0.46(+1.29%) |
Apr 26, 2011 | 35.37 | 35.83 | 35.34 | 35.79 | 1,083,505 | +0.57(+1.60%) |
Apr 25, 2011 | 35.19 | 35.32 | 35.12 | 35.23 | 828,761 | -0.03(-0.08%) |
Apr 21, 2011 | 35.08 | 35.27 | 35.01 | 35.26 | 1,591,500 | +0.29(+0.84%) |
Apr 20, 2011 | 35.68 | 35.74 | 34.90 | 34.96 | 1,871,551 | -0.37(-1.06%) |
Apr 19, 2011 | 35.06 | 35.37 | 35.02 | 35.34 | 1,523,497 | +0.28(+0.80%) |
Apr 18, 2011 | 34.88 | 35.11 | 34.74 | 35.06 | 1,770,955 | -0.07(-0.21%) |
Apr 15, 2011 | 34.86 | 35.16 | 34.69 | 35.13 | 1,253,713 | +0.43(+1.25%) |
Apr 14, 2011 | 34.19 | 34.72 | 34.19 | 34.70 | 798,018 | +0.40(+1.18%) |
Apr 13, 2011 | 34.35 | 34.72 | 34.30 | 34.30 | 1,135,205 | +0.07(+0.19%) |
Apr 12, 2011 | 34.33 | 34.71 | 34.21 | 34.23 | 1,151,112 | -0.23(-0.68%) |
Apr 11, 2011 | 34.40 | 34.77 | 34.38 | 34.47 | 1,161,509 | +0.12(+0.36%) |
Apr 08, 2011 | 34.94 | 34.94 | 34.24 | 34.34 | 1,690,301 | -0.55(-1.58%) |
Apr 07, 2011 | 34.85 | 35.15 | 34.74 | 34.89 | 1,344,008 | -0.04(-0.13%) |
Apr 06, 2011 | 34.76 | 35.09 | 34.74 | 34.94 | 906,493 | +0.30(+0.87%) |
Apr 05, 2011 | 34.66 | 34.84 | 34.58 | 34.63 | 946,625 | -0.03(-0.08%) |
Apr 04, 2011 | 34.83 | 34.94 | 34.63 | 34.66 | 1,405,960 | -0.01(-0.04%) |
Apr 01, 2011 | 34.49 | 34.92 | 34.48 | 34.68 | 1,539,570 | +0.26(+0.75%) |
Mar 31, 2011 | 34.50 | 34.60 | 34.37 | 34.42 | 1,216,166 | -0.05(-0.15%) |
Mar 30, 2011 | 34.47 | 34.47 | 34.47 | 34.47 | 2,162,696 | +0.46(+1.36%) |
Mar 29, 2011 | 33.07 | 34.03 | 33.01 | 34.01 | 2,765,065 | +0.87(+2.64%) |
Mar 28, 2011 | 33.23 | 33.30 | 33.07 | 33.14 | 1,706,405 | +0.01(+0.04%) |
Mar 25, 2011 | 32.39 | 33.15 | 32.39 | 33.12 | 1,683,675 | +0.71(+2.20%) |
Mar 24, 2011 | 32.61 | 32.63 | 32.39 | 32.41 | 1,476,649 | -0.10(-0.32%) |
Mar 23, 2011 | 32.48 | 32.61 | 32.30 | 32.51 | 1,096,417 | +0.02(+0.07%) |
Mar 22, 2011 | 32.57 | 32.67 | 32.45 | 32.49 | 1,769,118 | -0.10(-0.32%) |
Mar 21, 2011 | 32.47 | 32.64 | 32.46 | 32.59 | 1,712,376 | +0.84(+2.66%) |
Mar 18, 2011 | 32.05 | 32.26 | 31.59 | 31.75 | 2,760,823 | +0.01(+0.05%) |
Mar 17, 2011 | 31.87 | 31.95 | 31.58 | 31.73 | 2,267,139 | +0.26(+0.82%) |
Mar 16, 2011 | 31.90 | 31.96 | 31.40 | 31.48 | 2,318,202 | -0.51(-1.61%) |
Mar 15, 2011 | 31.86 | 32.23 | 31.84 | 31.99 | 3,035,229 | +0.00(+0.00%) |
Mar 14, 2011 | 32.27 | 32.37 | 31.77 | 31.99 | 1,530,658 | -0.38(-1.18%) |
Mar 11, 2011 | 32.14 | 32.52 | 32.14 | 32.37 | 1,278,569 | +0.26(+0.82%) |
Mar 10, 2011 | 32.46 | 32.54 | 32.03 | 32.11 | 1,912,957 | -0.76(-2.30%) |
Mar 09, 2011 | 32.55 | 32.91 | 32.31 | 32.87 | 1,249,652 | +0.20(+0.61%) |
Mar 08, 2011 | 31.98 | 32.73 | 31.98 | 32.67 | 1,974,525 | +0.70(+2.21%) |
Mar 07, 2011 | 32.34 | 32.42 | 31.94 | 31.96 | 3,169,092 | -0.51(-1.58%) |
Mar 04, 2011 | 32.81 | 32.84 | 32.48 | 32.48 | 3,809,620 | -0.28(-0.85%) |
Mar 03, 2011 | 32.91 | 33.16 | 32.55 | 32.75 | 5,734,771 | -0.09(-0.27%) |
Mar 02, 2011 | 33.23 | 33.51 | 32.84 | 32.84 | 2,250,743 | -0.40(-1.19%) |