Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.74 | 35.06 | 34.66 | 34.91 | 640,086 | +0.27(+0.78%) |
May 23, 2011 | 34.13 | 34.93 | 34.09 | 34.64 | 765,981 | -0.06(-0.17%) |
May 20, 2011 | 35.05 | 35.23 | 34.43 | 34.70 | 1,079,303 | -0.43(-1.21%) |
May 19, 2011 | 35.34 | 35.79 | 34.90 | 35.12 | 796,437 | -0.35(-0.99%) |
May 18, 2011 | 34.71 | 35.56 | 34.51 | 35.48 | 686,421 | +0.76(+2.20%) |
May 17, 2011 | 35.21 | 35.33 | 34.65 | 34.71 | 818,375 | -0.77(-2.17%) |
May 16, 2011 | 35.21 | 35.56 | 35.01 | 35.48 | 1,284,015 | +0.02(+0.05%) |
May 13, 2011 | 35.25 | 35.74 | 35.20 | 35.47 | 764,845 | -0.10(-0.28%) |
May 12, 2011 | 34.80 | 35.61 | 34.48 | 35.57 | 1,530,881 | +0.62(+1.78%) |
May 11, 2011 | 34.99 | 35.29 | 34.84 | 34.94 | 3,731,780 | -0.34(-0.95%) |
May 10, 2011 | 34.61 | 35.34 | 34.46 | 35.28 | 1,859,184 | +0.62(+1.80%) |
May 09, 2011 | 33.93 | 34.85 | 33.93 | 34.66 | 2,085,471 | +1.04(+3.10%) |
May 06, 2011 | 33.61 | 33.90 | 33.14 | 33.61 | 1,298,908 | +0.45(+1.36%) |
May 05, 2011 | 33.61 | 33.90 | 33.08 | 33.16 | 1,537,267 | -0.71(-2.08%) |
May 04, 2011 | 34.48 | 34.57 | 33.60 | 33.87 | 1,065,099 | -0.72(-2.09%) |
May 03, 2011 | 35.18 | 35.27 | 34.35 | 34.59 | 508,653 | -0.65(-1.84%) |
May 02, 2011 | 35.29 | 35.30 | 35.11 | 35.24 | 668,969 | -0.63(-1.76%) |
Apr 29, 2011 | 35.83 | 36.10 | 35.68 | 35.87 | 643,617 | +0.14(+0.39%) |
Apr 28, 2011 | 35.88 | 36.02 | 35.57 | 35.73 | 445,883 | -0.23(-0.64%) |
Apr 27, 2011 | 35.90 | 36.11 | 35.62 | 35.96 | 364,135 | +0.02(+0.07%) |
Apr 26, 2011 | 36.03 | 36.11 | 35.78 | 35.93 | 435,094 | +0.11(+0.30%) |
Apr 25, 2011 | 36.10 | 36.11 | 35.52 | 35.83 | 577,109 | -0.64(-1.75%) |
Apr 21, 2011 | 36.68 | 36.73 | 36.13 | 36.47 | 437,186 | +0.11(+0.29%) |
Apr 20, 2011 | 35.61 | 36.42 | 35.44 | 36.36 | 950,138 | +1.34(+3.84%) |
Apr 19, 2011 | 35.70 | 35.71 | 34.99 | 35.02 | 555,699 | -0.58(-1.64%) |
Apr 18, 2011 | 35.46 | 35.69 | 34.79 | 35.60 | 700,603 | -0.39(-1.07%) |
Apr 15, 2011 | 36.20 | 36.33 | 35.56 | 35.98 | 649,517 | -0.22(-0.61%) |
Apr 14, 2011 | 36.09 | 36.31 | 35.74 | 36.20 | 880,923 | -0.03(-0.09%) |
Apr 13, 2011 | 36.70 | 36.73 | 35.79 | 36.24 | 531,263 | -0.16(-0.43%) |
Apr 12, 2011 | 37.07 | 37.41 | 36.39 | 36.39 | 861,382 | -0.99(-2.65%) |
Apr 11, 2011 | 37.44 | 37.86 | 37.07 | 37.39 | 351,683 | -0.13(-0.35%) |
Apr 08, 2011 | 37.62 | 37.82 | 37.01 | 37.52 | 482,013 | -0.25(-0.67%) |
Apr 07, 2011 | 37.58 | 38.25 | 37.33 | 37.77 | 537,919 | +0.20(+0.55%) |
Apr 06, 2011 | 38.03 | 38.11 | 37.28 | 37.57 | 627,260 | -0.56(-1.46%) |
Apr 05, 2011 | 37.59 | 38.72 | 37.59 | 38.12 | 406,566 | +0.29(+0.76%) |
Apr 04, 2011 | 37.80 | 37.86 | 37.28 | 37.84 | 490,425 | -0.01(-0.02%) |
Apr 01, 2011 | 37.73 | 38.07 | 37.48 | 37.84 | 540,149 | +0.11(+0.30%) |
Mar 31, 2011 | 36.87 | 37.75 | 36.66 | 37.73 | 657,634 | +0.75(+2.04%) |
Mar 30, 2011 | 35.93 | 37.11 | 35.66 | 36.98 | 1,045,393 | +0.25(+0.67%) |
Mar 29, 2011 | 36.38 | 37.45 | 36.16 | 36.73 | 1,004,772 | +0.70(+1.93%) |
Mar 28, 2011 | 36.76 | 36.94 | 35.89 | 36.03 | 1,240,634 | -0.65(-1.77%) |
Mar 25, 2011 | 37.55 | 37.61 | 36.66 | 36.68 | 784,560 | -0.84(-2.23%) |
Mar 24, 2011 | 37.31 | 37.77 | 37.26 | 37.52 | 519,793 | +0.53(+1.44%) |
Mar 23, 2011 | 36.28 | 37.65 | 36.19 | 36.98 | 1,078,972 | +0.54(+1.48%) |
Mar 22, 2011 | 36.43 | 36.64 | 36.21 | 36.44 | 420,160 | +0.25(+0.70%) |
Mar 21, 2011 | 36.10 | 36.56 | 36.01 | 36.19 | 940,140 | +1.53(+4.42%) |
Mar 18, 2011 | 34.46 | 34.79 | 33.91 | 34.66 | 1,472,930 | +0.62(+1.83%) |
Mar 17, 2011 | 34.18 | 34.46 | 33.76 | 34.03 | 607,372 | +0.26(+0.78%) |
Mar 16, 2011 | 34.36 | 35.02 | 33.44 | 33.77 | 1,111,290 | -1.16(-3.31%) |
Mar 15, 2011 | 34.73 | 35.43 | 34.66 | 34.93 | 744,719 | -0.51(-1.43%) |
Mar 14, 2011 | 35.84 | 36.17 | 35.00 | 35.43 | 505,739 | -0.66(-1.82%) |
Mar 11, 2011 | 35.73 | 36.22 | 35.55 | 36.09 | 454,852 | +0.13(+0.36%) |
Mar 10, 2011 | 35.57 | 36.13 | 35.34 | 35.96 | 540,707 | +0.18(+0.50%) |
Mar 09, 2011 | 35.75 | 36.09 | 35.46 | 35.78 | 593,386 | +0.09(+0.25%) |
Mar 08, 2011 | 35.79 | 36.15 | 35.52 | 35.69 | 572,005 | -0.02(-0.05%) |
Mar 07, 2011 | 36.54 | 36.88 | 35.15 | 35.70 | 973,521 | -0.87(-2.38%) |
Mar 04, 2011 | 36.97 | 36.97 | 35.89 | 36.57 | 435,484 | -0.40(-1.09%) |
Mar 03, 2011 | 36.97 | 37.02 | 36.20 | 36.98 | 389,160 | +0.44(+1.21%) |
Mar 02, 2011 | 35.91 | 36.67 | 35.76 | 36.53 | 584,855 | +0.95(+2.67%) |