Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.91 | 35.64 | 34.45 | 34.61 | 1,518,540 | -0.26(-0.76%) |
May 23, 2011 | 35.10 | 35.19 | 34.51 | 34.87 | 943,742 | -1.03(-2.87%) |
May 20, 2011 | 35.38 | 36.21 | 34.92 | 35.90 | 1,225,041 | +0.40(+1.13%) |
May 19, 2011 | 36.16 | 36.38 | 35.00 | 35.50 | 1,785,693 | -0.46(-1.29%) |
May 18, 2011 | 35.28 | 36.15 | 35.15 | 35.97 | 1,711,717 | +0.90(+2.55%) |
May 17, 2011 | 34.74 | 35.38 | 34.46 | 35.07 | 1,725,803 | +0.19(+0.54%) |
May 16, 2011 | 35.12 | 36.10 | 34.78 | 34.88 | 1,271,188 | -0.56(-1.58%) |
May 13, 2011 | 34.54 | 35.63 | 34.29 | 35.44 | 2,023,986 | +1.01(+2.93%) |
May 12, 2011 | 34.12 | 34.76 | 33.67 | 34.43 | 1,361,629 | +0.15(+0.45%) |
May 11, 2011 | 35.38 | 35.61 | 34.20 | 34.28 | 1,497,420 | -1.07(-3.03%) |
May 10, 2011 | 34.68 | 35.56 | 34.44 | 35.35 | 1,141,319 | +0.67(+1.95%) |
May 09, 2011 | 34.59 | 34.95 | 34.41 | 34.67 | 1,550,547 | +0.30(+0.89%) |
May 06, 2011 | 34.72 | 35.69 | 34.11 | 34.37 | 1,637,293 | +0.05(+0.14%) |
May 05, 2011 | 34.35 | 35.14 | 34.00 | 34.32 | 1,321,994 | -0.80(-2.27%) |
May 04, 2011 | 36.04 | 36.08 | 34.79 | 35.12 | 1,664,852 | -0.91(-2.53%) |
May 03, 2011 | 37.05 | 37.05 | 35.82 | 36.03 | 1,566,952 | -1.20(-3.22%) |
May 02, 2011 | 37.16 | 37.37 | 37.08 | 37.23 | 1,302,034 | -1.33(-3.44%) |
Apr 29, 2011 | 38.27 | 38.68 | 38.05 | 38.56 | 869,050 | +0.38(+0.98%) |
Apr 28, 2011 | 40.15 | 40.15 | 37.62 | 38.19 | 1,595,923 | -0.79(-2.04%) |
Apr 27, 2011 | 39.01 | 39.01 | 37.69 | 38.98 | 1,416,480 | +0.02(+0.06%) |
Apr 26, 2011 | 38.76 | 39.14 | 38.38 | 38.96 | 520,784 | +0.34(+0.89%) |
Apr 25, 2011 | 38.93 | 38.95 | 38.15 | 38.61 | 612,455 | -0.23(-0.60%) |
Apr 21, 2011 | 38.13 | 38.96 | 38.08 | 38.85 | 841,919 | +0.90(+2.38%) |
Apr 20, 2011 | 38.10 | 38.19 | 37.63 | 37.94 | 1,109,816 | +0.43(+1.15%) |
Apr 19, 2011 | 37.36 | 37.85 | 37.35 | 37.51 | 797,126 | +0.21(+0.57%) |
Apr 18, 2011 | 37.10 | 37.52 | 36.60 | 37.30 | 1,321,933 | -0.45(-1.18%) |
Apr 15, 2011 | 37.59 | 38.30 | 37.40 | 37.74 | 1,137,205 | -0.04(-0.11%) |
Apr 14, 2011 | 37.55 | 37.89 | 37.18 | 37.78 | 1,183,930 | -0.16(-0.42%) |
Apr 13, 2011 | 37.76 | 38.10 | 37.48 | 37.94 | 1,098,977 | +0.41(+1.10%) |
Apr 12, 2011 | 37.33 | 37.75 | 36.53 | 37.53 | 1,344,948 | -0.21(-0.56%) |
Apr 11, 2011 | 38.76 | 38.98 | 37.59 | 37.74 | 738,972 | -0.87(-2.26%) |
Apr 08, 2011 | 39.32 | 39.41 | 38.42 | 38.61 | 817,922 | -0.17(-0.44%) |
Apr 07, 2011 | 38.92 | 39.08 | 38.49 | 38.79 | 838,761 | -1.02(-2.57%) |
Apr 06, 2011 | 39.81 | 40.07 | 38.84 | 39.81 | 714,345 | +0.37(+0.93%) |
Apr 05, 2011 | 40.40 | 40.63 | 39.38 | 39.44 | 1,259,404 | -0.92(-2.28%) |
Apr 04, 2011 | 40.45 | 40.75 | 40.20 | 40.36 | 763,688 | +0.19(+0.48%) |
Apr 01, 2011 | 40.04 | 40.56 | 39.61 | 40.17 | 978,104 | +0.71(+1.81%) |
Mar 31, 2011 | 39.18 | 40.18 | 38.97 | 39.46 | 2,293,388 | +0.33(+0.85%) |
Mar 30, 2011 | 38.88 | 39.40 | 38.62 | 39.12 | 731,781 | +0.61(+1.58%) |
Mar 29, 2011 | 38.20 | 38.82 | 38.11 | 38.52 | 609,031 | +0.28(+0.74%) |
Mar 28, 2011 | 38.38 | 39.09 | 37.98 | 38.23 | 893,904 | -0.09(-0.24%) |
Mar 25, 2011 | 37.91 | 38.77 | 37.66 | 38.33 | 859,584 | +0.48(+1.26%) |
Mar 24, 2011 | 37.66 | 38.27 | 37.17 | 37.85 | 924,560 | +0.31(+0.82%) |
Mar 23, 2011 | 37.40 | 37.63 | 36.84 | 37.54 | 676,199 | +0.00(+0.01%) |
Mar 22, 2011 | 38.46 | 38.46 | 37.30 | 37.54 | 1,532,512 | -0.85(-2.21%) |
Mar 21, 2011 | 37.69 | 38.46 | 37.63 | 38.38 | 1,804,140 | +2.31(+6.39%) |
Mar 18, 2011 | 35.69 | 36.33 | 35.54 | 36.08 | 2,116,921 | +0.87(+2.48%) |
Mar 17, 2011 | 34.13 | 35.93 | 34.13 | 35.20 | 1,496,447 | +1.51(+4.48%) |
Mar 16, 2011 | 35.31 | 35.58 | 33.69 | 33.70 | 1,204,207 | -1.44(-4.11%) |
Mar 15, 2011 | 34.89 | 35.50 | 34.78 | 35.14 | 809,470 | -0.09(-0.26%) |
Mar 14, 2011 | 35.24 | 35.30 | 34.46 | 35.23 | 839,820 | -0.31(-0.87%) |
Mar 11, 2011 | 34.53 | 35.80 | 34.07 | 35.54 | 835,605 | +0.90(+2.61%) |
Mar 10, 2011 | 35.85 | 35.85 | 34.61 | 34.63 | 801,946 | -1.67(-4.60%) |
Mar 09, 2011 | 36.89 | 37.25 | 36.20 | 36.31 | 722,404 | -0.60(-1.64%) |
Mar 08, 2011 | 36.47 | 37.31 | 36.12 | 36.91 | 1,055,344 | +0.52(+1.43%) |
Mar 07, 2011 | 36.99 | 37.33 | 36.09 | 36.39 | 795,160 | -0.22(-0.59%) |
Mar 04, 2011 | 37.03 | 37.03 | 36.22 | 36.61 | 601,981 | -0.45(-1.20%) |
Mar 03, 2011 | 36.77 | 37.15 | 36.40 | 37.05 | 604,923 | +0.52(+1.44%) |
Mar 02, 2011 | 35.81 | 36.66 | 35.43 | 36.53 | 717,882 | +0.62(+1.72%) |