Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.88 | 33.90 | 33.43 | 33.55 | 1,418,743 | -0.29(-0.84%) |
May 23, 2011 | 33.41 | 34.07 | 33.30 | 33.83 | 1,243,618 | -0.06(-0.17%) |
May 20, 2011 | 34.17 | 34.17 | 33.59 | 33.89 | 987,357 | -0.34(-1.00%) |
May 19, 2011 | 33.85 | 34.29 | 33.77 | 34.23 | 1,266,882 | +0.33(+0.97%) |
May 18, 2011 | 33.55 | 33.95 | 33.45 | 33.90 | 937,329 | +0.41(+1.24%) |
May 17, 2011 | 33.96 | 34.15 | 33.43 | 33.49 | 1,894,393 | -0.63(-1.84%) |
May 16, 2011 | 34.15 | 34.33 | 34.08 | 34.12 | 898,439 | -0.17(-0.50%) |
May 13, 2011 | 34.48 | 34.56 | 34.23 | 34.29 | 1,197,519 | -0.20(-0.58%) |
May 12, 2011 | 33.89 | 34.50 | 33.89 | 34.49 | 1,824,438 | +0.44(+1.28%) |
May 11, 2011 | 33.98 | 34.20 | 33.87 | 34.05 | 1,431,632 | +0.08(+0.23%) |
May 10, 2011 | 33.45 | 34.06 | 33.45 | 33.98 | 845,680 | +0.49(+1.47%) |
May 09, 2011 | 33.74 | 33.85 | 33.48 | 33.48 | 894,826 | -0.30(-0.89%) |
May 06, 2011 | 33.94 | 34.16 | 33.63 | 33.78 | 1,414,751 | +0.03(+0.08%) |
May 05, 2011 | 33.60 | 34.20 | 33.58 | 33.75 | 1,731,111 | -0.13(-0.38%) |
May 04, 2011 | 33.41 | 33.95 | 33.41 | 33.88 | 1,892,549 | +0.39(+1.15%) |
May 03, 2011 | 33.51 | 33.65 | 33.29 | 33.50 | 1,822,975 | -0.17(-0.52%) |
May 02, 2011 | 33.68 | 33.90 | 33.45 | 33.67 | 2,215,677 | +0.25(+0.74%) |
Apr 29, 2011 | 33.25 | 33.49 | 33.15 | 33.43 | 2,225,653 | +0.27(+0.81%) |
Apr 28, 2011 | 32.79 | 33.25 | 32.79 | 33.16 | 1,406,337 | +0.18(+0.55%) |
Apr 27, 2011 | 32.91 | 33.06 | 32.79 | 32.98 | 1,580,087 | +0.05(+0.15%) |
Apr 26, 2011 | 32.77 | 33.15 | 32.61 | 32.93 | 2,215,673 | +0.34(+1.05%) |
Apr 25, 2011 | 31.62 | 32.59 | 31.48 | 32.58 | 2,259,215 | +0.79(+2.49%) |
Apr 21, 2011 | 32.11 | 32.11 | 31.71 | 31.79 | 1,813,009 | -0.26(-0.80%) |
Apr 20, 2011 | 31.96 | 32.13 | 31.69 | 32.05 | 2,468,574 | +0.49(+1.56%) |
Apr 19, 2011 | 31.68 | 31.86 | 31.46 | 31.56 | 1,580,449 | -0.06(-0.20%) |
Apr 18, 2011 | 31.58 | 31.84 | 31.40 | 31.62 | 1,804,550 | -0.35(-1.09%) |
Apr 15, 2011 | 31.91 | 32.52 | 31.60 | 31.97 | 3,102,017 | +0.29(+0.90%) |
Apr 14, 2011 | 32.41 | 32.83 | 31.47 | 31.69 | 5,760,729 | -0.99(-3.04%) |
Apr 13, 2011 | 32.66 | 32.88 | 32.47 | 32.68 | 2,030,377 | +0.09(+0.26%) |
Apr 12, 2011 | 33.19 | 33.44 | 32.51 | 32.59 | 2,735,783 | -0.90(-2.68%) |
Apr 11, 2011 | 33.44 | 33.84 | 33.38 | 33.49 | 1,169,224 | +0.06(+0.19%) |
Apr 08, 2011 | 33.96 | 34.02 | 33.33 | 33.43 | 1,512,936 | -0.32(-0.95%) |
Apr 07, 2011 | 33.62 | 33.97 | 33.47 | 33.75 | 837,532 | +0.02(+0.06%) |
Apr 06, 2011 | 33.68 | 33.99 | 33.63 | 33.73 | 1,190,390 | +0.10(+0.30%) |
Apr 05, 2011 | 33.55 | 33.65 | 33.02 | 33.63 | 2,990,951 | -0.05(-0.15%) |
Apr 04, 2011 | 33.86 | 33.92 | 33.55 | 33.68 | 1,416,543 | -0.14(-0.42%) |
Apr 01, 2011 | 33.65 | 33.98 | 33.65 | 33.82 | 1,608,592 | +0.39(+1.17%) |
Mar 31, 2011 | 33.69 | 33.84 | 33.41 | 33.43 | 1,495,908 | -0.33(-0.97%) |
Mar 30, 2011 | 33.60 | 33.83 | 33.43 | 33.75 | 1,330,202 | +0.33(+0.98%) |
Mar 29, 2011 | 33.38 | 33.55 | 33.12 | 33.43 | 2,982,016 | +0.06(+0.19%) |
Mar 28, 2011 | 33.71 | 33.80 | 33.36 | 33.36 | 655,255 | -0.34(-1.00%) |
Mar 25, 2011 | 33.47 | 33.90 | 33.31 | 33.70 | 729,138 | +0.24(+0.73%) |
Mar 24, 2011 | 33.07 | 33.50 | 32.93 | 33.45 | 821,270 | +0.47(+1.43%) |
Mar 23, 2011 | 32.80 | 33.09 | 32.38 | 32.98 | 665,728 | +0.17(+0.52%) |
Mar 22, 2011 | 33.27 | 33.33 | 32.81 | 32.81 | 962,367 | -0.51(-1.54%) |
Mar 21, 2011 | 33.43 | 33.53 | 33.13 | 33.33 | 1,082,668 | +0.30(+0.91%) |
Mar 18, 2011 | 33.11 | 33.18 | 32.89 | 33.03 | 1,559,137 | +0.36(+1.11%) |
Mar 17, 2011 | 32.99 | 33.01 | 32.61 | 32.66 | 1,650,260 | +0.11(+0.33%) |
Mar 16, 2011 | 32.84 | 32.96 | 32.46 | 32.56 | 1,805,431 | -0.30(-0.91%) |
Mar 15, 2011 | 32.81 | 33.08 | 32.53 | 32.86 | 2,339,807 | -0.46(-1.37%) |
Mar 14, 2011 | 33.30 | 33.54 | 33.10 | 33.31 | 1,344,518 | -0.13(-0.38%) |
Mar 11, 2011 | 33.35 | 33.54 | 33.15 | 33.44 | 1,701,984 | -0.04(-0.13%) |
Mar 10, 2011 | 33.48 | 33.73 | 33.29 | 33.48 | 1,634,010 | -0.29(-0.87%) |
Mar 09, 2011 | 33.63 | 33.80 | 33.39 | 33.78 | 1,504,322 | +0.00(+0.00%) |
Mar 08, 2011 | 33.65 | 33.89 | 33.49 | 33.78 | 1,634,439 | +0.24(+0.70%) |
Mar 07, 2011 | 33.46 | 33.69 | 33.22 | 33.54 | 2,872,817 | +0.29(+0.88%) |
Mar 04, 2011 | 32.93 | 33.31 | 32.83 | 33.25 | 2,601,190 | +0.33(+1.00%) |
Mar 03, 2011 | 32.30 | 33.02 | 32.26 | 32.92 | 1,178,967 | +0.81(+2.51%) |
Mar 02, 2011 | 31.64 | 32.18 | 31.49 | 32.11 | 1,320,140 | +0.31(+0.99%) |