Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.97 | 35.39 | 34.42 | 34.87 | 396,136 | -0.12(-0.33%) |
May 23, 2011 | 34.40 | 35.56 | 34.37 | 34.99 | 234,080 | -0.09(-0.26%) |
May 20, 2011 | 34.70 | 35.25 | 34.12 | 35.08 | 187,572 | +0.21(+0.61%) |
May 19, 2011 | 35.14 | 35.21 | 34.67 | 34.86 | 226,480 | -0.13(-0.37%) |
May 18, 2011 | 34.68 | 35.38 | 34.59 | 34.99 | 213,568 | +0.49(+1.43%) |
May 17, 2011 | 34.38 | 34.81 | 34.24 | 34.50 | 146,087 | -0.39(-1.13%) |
May 16, 2011 | 35.49 | 35.86 | 34.90 | 34.90 | 196,667 | -0.83(-2.32%) |
May 13, 2011 | 36.28 | 36.28 | 35.56 | 35.72 | 116,009 | -0.53(-1.46%) |
May 12, 2011 | 35.16 | 36.76 | 34.84 | 36.26 | 250,619 | +0.89(+2.51%) |
May 11, 2011 | 35.61 | 35.92 | 35.26 | 35.37 | 162,911 | -0.24(-0.67%) |
May 10, 2011 | 35.16 | 35.61 | 35.06 | 35.61 | 142,416 | +0.63(+1.81%) |
May 09, 2011 | 35.15 | 35.58 | 34.78 | 34.97 | 145,465 | -0.35(-0.99%) |
May 06, 2011 | 35.04 | 36.15 | 34.99 | 35.32 | 401,647 | +0.65(+1.87%) |
May 05, 2011 | 35.07 | 36.06 | 34.66 | 34.68 | 335,727 | -0.58(-1.65%) |
May 04, 2011 | 34.03 | 35.43 | 33.71 | 35.26 | 562,028 | +1.17(+3.44%) |
May 03, 2011 | 33.47 | 35.38 | 32.88 | 34.09 | 985,903 | +1.85(+5.72%) |
May 02, 2011 | 32.23 | 32.31 | 32.16 | 32.24 | 211,861 | -0.11(-0.34%) |
Apr 29, 2011 | 32.31 | 32.44 | 31.57 | 32.35 | 310,233 | +0.02(+0.06%) |
Apr 28, 2011 | 32.30 | 32.80 | 32.22 | 32.33 | 200,712 | -0.01(-0.04%) |
Apr 27, 2011 | 32.75 | 32.93 | 32.09 | 32.34 | 204,879 | -0.37(-1.13%) |
Apr 26, 2011 | 33.08 | 33.24 | 32.63 | 32.71 | 170,433 | -0.33(-1.00%) |
Apr 25, 2011 | 33.10 | 33.26 | 32.96 | 33.04 | 114,802 | -0.43(-1.28%) |
Apr 21, 2011 | 34.21 | 34.21 | 33.30 | 33.47 | 193,354 | -0.47(-1.39%) |
Apr 20, 2011 | 33.34 | 33.98 | 33.29 | 33.94 | 164,142 | +1.18(+3.60%) |
Apr 19, 2011 | 33.12 | 33.48 | 32.66 | 32.77 | 130,671 | -0.25(-0.75%) |
Apr 18, 2011 | 32.22 | 33.19 | 32.01 | 33.01 | 174,885 | +0.45(+1.37%) |
Apr 15, 2011 | 32.76 | 33.25 | 32.40 | 32.57 | 252,529 | -0.31(-0.95%) |
Apr 14, 2011 | 32.34 | 32.95 | 32.34 | 32.88 | 269,965 | +0.10(+0.32%) |
Apr 13, 2011 | 32.84 | 32.88 | 32.52 | 32.77 | 250,741 | +0.17(+0.52%) |
Apr 12, 2011 | 32.44 | 32.88 | 32.20 | 32.60 | 277,077 | -0.07(-0.22%) |
Apr 11, 2011 | 33.53 | 33.68 | 32.56 | 32.68 | 446,406 | -0.84(-2.51%) |
Apr 08, 2011 | 34.59 | 34.78 | 33.38 | 33.52 | 266,252 | -0.77(-2.25%) |
Apr 07, 2011 | 35.06 | 35.30 | 34.24 | 34.29 | 201,569 | -0.94(-2.67%) |
Apr 06, 2011 | 35.60 | 35.85 | 34.89 | 35.23 | 206,401 | -0.14(-0.38%) |
Apr 05, 2011 | 35.01 | 35.61 | 34.90 | 35.36 | 151,283 | +0.28(+0.79%) |
Apr 04, 2011 | 35.60 | 35.74 | 34.85 | 35.08 | 144,082 | -0.30(-0.86%) |
Apr 01, 2011 | 35.79 | 36.09 | 35.04 | 35.39 | 164,619 | -0.21(-0.58%) |
Mar 31, 2011 | 35.23 | 35.61 | 35.03 | 35.60 | 210,602 | +0.37(+1.05%) |
Mar 30, 2011 | 34.82 | 35.23 | 34.75 | 35.23 | 244,452 | +0.51(+1.47%) |
Mar 29, 2011 | 34.15 | 34.72 | 34.13 | 34.71 | 214,315 | +0.49(+1.42%) |
Mar 28, 2011 | 34.54 | 34.66 | 34.09 | 34.23 | 166,728 | -0.15(-0.43%) |
Mar 25, 2011 | 34.30 | 35.23 | 34.13 | 34.38 | 118,050 | +0.05(+0.15%) |
Mar 24, 2011 | 34.22 | 34.41 | 33.90 | 34.33 | 149,733 | +0.30(+0.88%) |
Mar 23, 2011 | 33.54 | 34.16 | 33.04 | 34.03 | 159,291 | +0.39(+1.15%) |
Mar 22, 2011 | 34.44 | 34.51 | 33.57 | 33.64 | 148,860 | -0.79(-2.29%) |
Mar 21, 2011 | 34.78 | 34.80 | 34.18 | 34.43 | 162,950 | +0.41(+1.22%) |
Mar 18, 2011 | 33.95 | 34.04 | 33.36 | 34.02 | 368,614 | +0.34(+1.02%) |
Mar 17, 2011 | 34.04 | 34.08 | 33.49 | 33.67 | 232,526 | +0.13(+0.39%) |
Mar 16, 2011 | 34.49 | 34.81 | 33.27 | 33.54 | 316,671 | -1.11(-3.19%) |
Mar 15, 2011 | 34.40 | 34.88 | 34.35 | 34.65 | 301,316 | +0.15(+0.43%) |
Mar 14, 2011 | 34.30 | 34.88 | 34.00 | 34.50 | 364,801 | -0.82(-2.31%) |
Mar 11, 2011 | 34.99 | 35.59 | 34.96 | 35.32 | 278,808 | +0.03(+0.09%) |
Mar 10, 2011 | 34.92 | 35.76 | 34.77 | 35.28 | 254,995 | -0.09(-0.26%) |
Mar 09, 2011 | 34.25 | 35.78 | 34.25 | 35.38 | 406,939 | +0.34(+0.96%) |
Mar 08, 2011 | 35.37 | 35.58 | 34.65 | 35.04 | 592,292 | -0.17(-0.50%) |
Mar 07, 2011 | 36.45 | 36.77 | 34.70 | 35.21 | 932,274 | -1.87(-5.05%) |
Mar 04, 2011 | 36.54 | 37.12 | 36.29 | 37.08 | 399,072 | +0.86(+2.38%) |
Mar 03, 2011 | 35.19 | 38.61 | 34.90 | 36.22 | 722,305 | +0.35(+0.97%) |
Mar 02, 2011 | 36.49 | 36.49 | 35.50 | 35.87 | 619,884 | -0.65(-1.79%) |