Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.45 | 35.97 | 34.19 | 34.24 | 874,009 | -1.21(-3.41%) |
May 23, 2011 | 35.85 | 36.01 | 35.20 | 35.45 | 643,216 | -0.96(-2.64%) |
May 20, 2011 | 36.44 | 36.62 | 36.28 | 36.41 | 1,006,255 | -0.08(-0.22%) |
May 19, 2011 | 35.91 | 36.95 | 35.78 | 36.49 | 978,064 | +0.81(+2.27%) |
May 18, 2011 | 35.59 | 35.82 | 35.32 | 35.68 | 580,808 | +0.14(+0.39%) |
May 17, 2011 | 35.86 | 36.09 | 34.55 | 35.54 | 914,263 | -0.28(-0.78%) |
May 16, 2011 | 36.57 | 37.13 | 35.81 | 35.82 | 1,314,754 | -0.84(-2.29%) |
May 13, 2011 | 34.77 | 36.88 | 34.77 | 36.66 | 994,937 | +1.86(+5.34%) |
May 12, 2011 | 35.10 | 35.21 | 34.43 | 34.80 | 356,447 | -0.38(-1.08%) |
May 11, 2011 | 35.30 | 35.40 | 34.36 | 35.18 | 437,637 | -0.04(-0.11%) |
May 10, 2011 | 34.92 | 35.32 | 34.72 | 35.22 | 523,834 | +0.30(+0.86%) |
May 09, 2011 | 34.92 | 35.31 | 34.55 | 34.92 | 536,375 | -0.07(-0.20%) |
May 06, 2011 | 34.41 | 35.35 | 34.40 | 34.99 | 521,082 | +1.03(+3.03%) |
May 05, 2011 | 34.06 | 35.07 | 33.62 | 33.96 | 571,300 | -0.34(-0.99%) |
May 04, 2011 | 34.87 | 34.94 | 33.75 | 34.30 | 463,355 | -0.62(-1.78%) |
May 03, 2011 | 35.56 | 35.70 | 34.26 | 34.92 | 888,163 | -0.93(-2.59%) |
May 02, 2011 | 35.80 | 35.89 | 35.02 | 35.85 | 1,404,732 | +0.77(+2.19%) |
Apr 29, 2011 | 33.85 | 35.20 | 33.59 | 35.08 | 1,279,596 | +0.84(+2.45%) |
Apr 28, 2011 | 31.50 | 35.19 | 31.42 | 34.24 | 2,917,926 | +1.94(+6.01%) |
Apr 27, 2011 | 33.11 | 33.12 | 32.20 | 32.30 | 520,364 | -0.58(-1.76%) |
Apr 26, 2011 | 32.68 | 33.27 | 32.45 | 32.88 | 516,778 | +0.39(+1.20%) |
Apr 25, 2011 | 32.62 | 32.80 | 32.27 | 32.49 | 455,324 | +0.34(+1.06%) |
Apr 21, 2011 | 31.66 | 32.20 | 31.05 | 32.15 | 351,927 | +0.69(+2.19%) |
Apr 20, 2011 | 31.47 | 31.77 | 31.41 | 31.46 | 346,112 | +0.47(+1.52%) |
Apr 19, 2011 | 31.25 | 31.29 | 30.56 | 30.99 | 314,905 | -0.05(-0.16%) |
Apr 18, 2011 | 30.94 | 31.24 | 30.25 | 31.04 | 394,266 | -0.39(-1.24%) |
Apr 15, 2011 | 31.26 | 31.87 | 31.24 | 31.43 | 563,333 | +0.23(+0.74%) |
Apr 14, 2011 | 30.75 | 31.73 | 30.12 | 31.20 | 540,725 | +0.21(+0.68%) |
Apr 13, 2011 | 30.31 | 31.15 | 30.28 | 30.99 | 686,604 | +0.87(+2.89%) |
Apr 12, 2011 | 30.10 | 30.57 | 29.65 | 30.12 | 738,373 | -0.31(-1.02%) |
Apr 11, 2011 | 31.06 | 31.38 | 30.25 | 30.43 | 558,220 | -0.57(-1.84%) |
Apr 08, 2011 | 31.18 | 31.47 | 30.65 | 31.00 | 845,184 | -0.08(-0.26%) |
Apr 07, 2011 | 31.40 | 31.58 | 31.00 | 31.08 | 341,103 | -0.37(-1.18%) |
Apr 06, 2011 | 31.88 | 31.91 | 31.01 | 31.45 | 420,326 | -0.13(-0.41%) |
Apr 05, 2011 | 31.60 | 31.80 | 30.95 | 31.58 | 483,754 | -0.03(-0.09%) |
Apr 04, 2011 | 31.95 | 31.95 | 31.00 | 31.61 | 858,671 | -0.50(-1.56%) |
Apr 01, 2011 | 32.17 | 32.40 | 31.88 | 32.11 | 685,048 | +0.13(+0.41%) |
Mar 31, 2011 | 32.35 | 32.50 | 31.75 | 31.98 | 668,160 | -0.37(-1.14%) |
Mar 30, 2011 | 32.35 | 32.35 | 32.35 | 32.35 | 1,615,293 | +0.86(+2.73%) |
Mar 29, 2011 | 31.21 | 31.83 | 30.93 | 31.49 | 1,611,188 | +0.32(+1.03%) |
Mar 28, 2011 | 31.75 | 32.17 | 30.81 | 31.17 | 1,122,949 | -0.54(-1.70%) |
Mar 25, 2011 | 30.39 | 31.99 | 30.20 | 31.71 | 3,322,456 | +1.72(+5.74%) |
Mar 24, 2011 | 28.31 | 30.30 | 28.05 | 29.99 | 5,078,547 | +3.39(+12.74%) |
Mar 23, 2011 | 26.54 | 26.62 | 26.16 | 26.60 | 374,801 | -0.06(-0.23%) |
Mar 22, 2011 | 27.16 | 27.30 | 26.15 | 26.66 | 755,094 | -0.43(-1.59%) |
Mar 21, 2011 | 26.61 | 27.13 | 26.60 | 27.09 | 460,408 | +0.89(+3.40%) |
Mar 18, 2011 | 26.12 | 26.76 | 26.00 | 26.20 | 677,328 | +0.31(+1.20%) |
Mar 17, 2011 | 26.62 | 27.06 | 25.85 | 25.89 | 760,348 | -0.72(-2.71%) |
Mar 16, 2011 | 27.01 | 27.31 | 26.09 | 26.61 | 668,414 | -0.43(-1.59%) |
Mar 15, 2011 | 27.03 | 28.06 | 27.00 | 27.04 | 1,002,397 | -1.02(-3.64%) |
Mar 14, 2011 | 27.50 | 28.13 | 26.90 | 28.06 | 1,178,241 | -0.07(-0.25%) |
Mar 11, 2011 | 27.64 | 28.31 | 27.42 | 28.13 | 549,177 | +0.23(+0.82%) |
Mar 10, 2011 | 28.17 | 28.49 | 27.67 | 27.90 | 754,800 | -0.58(-2.04%) |
Mar 09, 2011 | 27.79 | 28.63 | 27.51 | 28.48 | 905,923 | +0.62(+2.23%) |
Mar 08, 2011 | 27.80 | 28.02 | 27.35 | 27.86 | 445,196 | +0.05(+0.18%) |
Mar 07, 2011 | 28.44 | 28.44 | 27.31 | 27.81 | 595,954 | -0.60(-2.11%) |
Mar 04, 2011 | 28.34 | 29.10 | 27.95 | 28.41 | 598,290 | -0.11(-0.39%) |
Mar 03, 2011 | 28.31 | 28.68 | 28.10 | 28.52 | 617,650 | +0.36(+1.28%) |
Mar 02, 2011 | 27.05 | 28.17 | 26.82 | 28.16 | 810,349 | +1.14(+4.22%) |