Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.06 | 34.32 | 34.06 | 34.32 | 8,563 | +0.38(+1.11%) |
May 23, 2011 | 33.90 | 33.96 | 33.74 | 33.95 | 3,826 | -0.49(-1.43%) |
May 20, 2011 | 34.70 | 34.70 | 34.34 | 34.44 | 10,946 | -0.36(-1.02%) |
May 19, 2011 | 34.74 | 34.83 | 34.60 | 34.79 | 7,693 | -0.06(-0.19%) |
May 18, 2011 | 34.50 | 34.86 | 34.50 | 34.86 | 5,511 | +0.45(+1.30%) |
May 17, 2011 | 34.44 | 34.44 | 34.29 | 34.41 | 3,302 | -0.19(-0.54%) |
May 16, 2011 | 34.31 | 34.72 | 34.31 | 34.60 | 14,776 | +0.17(+0.49%) |
May 13, 2011 | 34.90 | 34.96 | 34.24 | 34.43 | 13,729 | -0.65(-1.86%) |
May 12, 2011 | 34.68 | 35.17 | 34.68 | 35.08 | 5,231 | +0.29(+0.84%) |
May 11, 2011 | 35.20 | 35.20 | 34.66 | 34.79 | 13,439 | -0.61(-1.73%) |
May 10, 2011 | 35.15 | 35.42 | 35.15 | 35.40 | 15,839 | +0.29(+0.82%) |
May 09, 2011 | 35.16 | 35.16 | 35.01 | 35.12 | 4,753 | +0.04(+0.13%) |
May 06, 2011 | 35.31 | 35.46 | 34.94 | 35.07 | 8,499 | +0.37(+1.07%) |
May 05, 2011 | 34.94 | 35.04 | 34.70 | 34.70 | 5,112 | -0.54(-1.52%) |
May 04, 2011 | 35.53 | 35.53 | 35.06 | 35.24 | 9,716 | -0.14(-0.38%) |
May 03, 2011 | 35.66 | 35.67 | 35.25 | 35.37 | 16,833 | -0.52(-1.46%) |
May 02, 2011 | 35.89 | 35.90 | 35.87 | 35.90 | 30,618 | -0.12(-0.32%) |
Apr 29, 2011 | 35.87 | 36.07 | 35.79 | 36.02 | 6,204 | +0.20(+0.56%) |
Apr 28, 2011 | 35.54 | 35.81 | 35.48 | 35.81 | 18,958 | +0.15(+0.42%) |
Apr 27, 2011 | 35.70 | 35.70 | 35.42 | 35.67 | 48,565 | -0.04(-0.11%) |
Apr 26, 2011 | 35.50 | 35.71 | 35.39 | 35.70 | 17,488 | +0.43(+1.21%) |
Apr 25, 2011 | 35.46 | 35.46 | 35.23 | 35.28 | 9,734 | -0.26(-0.74%) |
Apr 21, 2011 | 35.47 | 35.62 | 35.37 | 35.54 | 125,498 | +0.25(+0.71%) |
Apr 20, 2011 | 35.25 | 35.29 | 35.10 | 35.29 | 6,812 | +0.61(+1.75%) |
Apr 19, 2011 | 34.38 | 34.70 | 34.37 | 34.68 | 20,127 | +0.39(+1.15%) |
Apr 18, 2011 | 34.39 | 34.39 | 33.90 | 34.29 | 13,536 | -0.59(-1.69%) |
Apr 15, 2011 | 34.84 | 34.88 | 34.66 | 34.88 | 9,951 | -0.01(-0.02%) |
Apr 14, 2011 | 34.73 | 34.90 | 34.73 | 34.88 | 5,588 | +0.06(+0.18%) |
Apr 13, 2011 | 35.08 | 35.08 | 34.69 | 34.82 | 7,220 | +0.22(+0.62%) |
Apr 12, 2011 | 34.94 | 34.98 | 34.59 | 34.60 | 9,524 | -0.38(-1.07%) |
Apr 11, 2011 | 35.37 | 35.37 | 34.98 | 34.98 | 15,173 | -0.45(-1.26%) |
Apr 08, 2011 | 35.52 | 35.54 | 35.25 | 35.43 | 11,870 | +0.18(+0.51%) |
Apr 07, 2011 | 35.31 | 35.43 | 35.20 | 35.25 | 10,733 | +0.08(+0.24%) |
Apr 06, 2011 | 35.33 | 35.34 | 35.16 | 35.16 | 53,185 | -0.05(-0.15%) |
Apr 05, 2011 | 35.25 | 35.27 | 34.93 | 35.21 | 13,236 | -0.01(-0.02%) |
Apr 04, 2011 | 35.15 | 35.22 | 35.03 | 35.22 | 55,226 | +0.31(+0.89%) |
Apr 01, 2011 | 34.62 | 35.03 | 34.62 | 34.91 | 62,304 | +0.52(+1.52%) |
Mar 31, 2011 | 34.33 | 34.42 | 34.26 | 34.38 | 10,155 | +0.35(+1.03%) |
Mar 30, 2011 | 33.85 | 34.07 | 33.81 | 34.04 | 10,462 | +0.52(+1.56%) |
Mar 29, 2011 | 33.59 | 33.78 | 33.25 | 33.51 | 13,720 | +0.07(+0.21%) |
Mar 28, 2011 | 33.27 | 33.48 | 33.27 | 33.44 | 7,724 | -0.08(-0.23%) |
Mar 25, 2011 | 33.39 | 33.67 | 33.39 | 33.52 | 21,542 | +0.03(+0.08%) |
Mar 24, 2011 | 33.38 | 33.69 | 33.19 | 33.49 | 4,804 | +0.10(+0.31%) |
Mar 23, 2011 | 33.45 | 33.45 | 32.90 | 33.39 | 9,504 | +0.17(+0.53%) |
Mar 22, 2011 | 33.08 | 33.35 | 32.97 | 33.21 | 29,530 | +0.18(+0.55%) |
Mar 21, 2011 | 32.90 | 33.36 | 32.90 | 33.03 | 149,870 | +0.62(+1.92%) |
Mar 18, 2011 | 32.95 | 32.95 | 32.35 | 32.41 | 8,847 | +0.19(+0.58%) |
Mar 17, 2011 | 32.31 | 32.34 | 32.20 | 32.22 | 5,324 | +0.27(+0.85%) |
Mar 16, 2011 | 32.39 | 32.39 | 31.77 | 31.95 | 14,782 | -0.52(-1.59%) |
Mar 15, 2011 | 32.28 | 32.91 | 32.28 | 32.47 | 9,910 | -0.44(-1.34%) |
Mar 14, 2011 | 32.62 | 32.95 | 32.62 | 32.91 | 17,540 | +0.08(+0.24%) |
Mar 11, 2011 | 32.19 | 32.90 | 32.19 | 32.83 | 4,200 | +0.23(+0.71%) |
Mar 10, 2011 | 32.97 | 32.98 | 32.56 | 32.60 | 33,395 | -0.79(-2.36%) |
Mar 09, 2011 | 33.20 | 33.51 | 33.20 | 33.39 | 9,232 | +0.14(+0.41%) |
Mar 08, 2011 | 33.15 | 33.45 | 33.03 | 33.25 | 7,153 | +0.21(+0.65%) |
Mar 07, 2011 | 33.41 | 33.72 | 32.83 | 33.04 | 11,816 | -0.06(-0.18%) |
Mar 04, 2011 | 33.13 | 33.16 | 32.94 | 33.10 | 9,986 | +0.01(+0.02%) |
Mar 03, 2011 | 32.90 | 33.13 | 32.90 | 33.09 | 22,806 | +0.45(+1.37%) |
Mar 02, 2011 | 32.48 | 32.68 | 32.48 | 32.64 | 14,389 | +0.36(+1.10%) |