Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.69 | 36.07 | 35.52 | 35.82 | 35,387 | +0.52(+1.48%) |
May 23, 2011 | 35.21 | 35.44 | 35.11 | 35.30 | 30,498 | -0.76(-2.11%) |
May 20, 2011 | 35.61 | 36.15 | 35.61 | 36.06 | 3,153 | +0.37(+1.04%) |
May 19, 2011 | 36.41 | 36.41 | 35.69 | 35.69 | 16,434 | -0.39(-1.09%) |
May 18, 2011 | 35.60 | 36.33 | 35.60 | 36.08 | 9,256 | +0.82(+2.33%) |
May 17, 2011 | 35.47 | 36.14 | 34.05 | 35.26 | 19,581 | +0.06(+0.17%) |
May 16, 2011 | 35.51 | 35.89 | 35.16 | 35.20 | 11,756 | -0.66(-1.85%) |
May 13, 2011 | 35.70 | 35.89 | 35.27 | 35.86 | 17,527 | +0.26(+0.74%) |
May 12, 2011 | 35.50 | 35.92 | 34.96 | 35.60 | 55,179 | -0.03(-0.08%) |
May 11, 2011 | 36.74 | 36.74 | 35.57 | 35.63 | 75,514 | -1.48(-3.99%) |
May 10, 2011 | 36.67 | 37.22 | 36.48 | 37.11 | 12,643 | +0.30(+0.81%) |
May 09, 2011 | 35.27 | 36.93 | 35.10 | 36.81 | 49,014 | +1.49(+4.22%) |
May 06, 2011 | 35.52 | 36.38 | 35.17 | 35.32 | 91,122 | -0.23(-0.64%) |
May 05, 2011 | 37.45 | 37.45 | 35.36 | 35.55 | 97,005 | -2.82(-7.35%) |
May 04, 2011 | 38.90 | 38.96 | 38.37 | 38.37 | 9,015 | -0.63(-1.62%) |
May 03, 2011 | 39.77 | 39.77 | 38.90 | 39.00 | 16,866 | -0.58(-1.46%) |
May 02, 2011 | 39.58 | 39.58 | 39.58 | 39.58 | 84,555 | -0.30(-0.76%) |
Apr 29, 2011 | 39.60 | 40.02 | 39.53 | 39.88 | 37,263 | +0.33(+0.82%) |
Apr 28, 2011 | 39.69 | 39.86 | 39.34 | 39.56 | 13,925 | -0.24(-0.59%) |
Apr 27, 2011 | 39.32 | 39.79 | 39.23 | 39.79 | 29,420 | +0.28(+0.70%) |
Apr 26, 2011 | 39.53 | 39.66 | 39.48 | 39.52 | 13,499 | -0.03(-0.09%) |
Apr 25, 2011 | 39.39 | 39.60 | 39.34 | 39.55 | 14,425 | +0.02(+0.05%) |
Apr 21, 2011 | 39.25 | 39.61 | 39.20 | 39.53 | 22,178 | +0.18(+0.46%) |
Apr 20, 2011 | 38.86 | 39.56 | 38.86 | 39.35 | 55,782 | +0.73(+1.89%) |
Apr 19, 2011 | 38.47 | 38.91 | 38.39 | 38.62 | 28,219 | -0.01(-0.03%) |
Apr 18, 2011 | 38.71 | 38.71 | 38.40 | 38.63 | 11,861 | -0.44(-1.13%) |
Apr 15, 2011 | 38.77 | 39.18 | 38.77 | 39.07 | 10,629 | +0.30(+0.78%) |
Apr 14, 2011 | 37.83 | 38.79 | 37.83 | 38.77 | 5,594 | +0.10(+0.26%) |
Apr 13, 2011 | 38.01 | 38.76 | 38.01 | 38.67 | 24,601 | +0.35(+0.91%) |
Apr 12, 2011 | 38.77 | 38.77 | 38.32 | 38.32 | 16,288 | -0.99(-2.52%) |
Apr 11, 2011 | 40.60 | 40.60 | 39.31 | 39.31 | 15,080 | -0.84(-2.09%) |
Apr 08, 2011 | 39.53 | 40.16 | 39.50 | 40.16 | 59,931 | +0.89(+2.25%) |
Apr 07, 2011 | 39.24 | 39.30 | 39.06 | 39.27 | 23,958 | +0.15(+0.38%) |
Apr 06, 2011 | 39.25 | 39.31 | 39.00 | 39.12 | 7,671 | +0.27(+0.69%) |
Apr 05, 2011 | 38.83 | 39.02 | 38.83 | 38.85 | 9,902 | +0.02(+0.04%) |
Apr 04, 2011 | 38.22 | 38.93 | 38.22 | 38.84 | 7,443 | +0.33(+0.84%) |
Apr 01, 2011 | 38.27 | 38.80 | 38.16 | 38.51 | 11,240 | +0.20(+0.52%) |
Mar 31, 2011 | 38.60 | 38.60 | 37.74 | 38.31 | 28,259 | +0.76(+2.02%) |
Mar 30, 2011 | 37.50 | 37.55 | 37.27 | 37.55 | 6,123 | +0.01(+0.04%) |
Mar 29, 2011 | 37.28 | 37.67 | 37.28 | 37.54 | 11,025 | +0.23(+0.63%) |
Mar 28, 2011 | 37.49 | 37.66 | 37.30 | 37.30 | 6,764 | -0.62(-1.63%) |
Mar 25, 2011 | 37.89 | 37.99 | 37.72 | 37.92 | 10,124 | +0.16(+0.42%) |
Mar 24, 2011 | 37.66 | 37.87 | 37.65 | 37.76 | 22,260 | +0.11(+0.29%) |
Mar 23, 2011 | 37.69 | 37.79 | 37.63 | 37.65 | 14,422 | +0.03(+0.09%) |
Mar 22, 2011 | 37.01 | 37.64 | 37.01 | 37.62 | 20,593 | +0.42(+1.13%) |
Mar 21, 2011 | 37.29 | 37.29 | 37.09 | 37.20 | 16,449 | +0.24(+0.64%) |
Mar 18, 2011 | 37.01 | 37.06 | 36.72 | 36.96 | 24,734 | +0.09(+0.25%) |
Mar 17, 2011 | 36.26 | 37.00 | 36.23 | 36.87 | 35,345 | +1.18(+3.30%) |
Mar 16, 2011 | 35.79 | 36.17 | 35.41 | 35.69 | 40,080 | +0.20(+0.56%) |
Mar 15, 2011 | 35.68 | 36.84 | 35.24 | 35.49 | 41,524 | -1.35(-3.66%) |
Mar 14, 2011 | 36.80 | 36.84 | 36.50 | 36.84 | 28,433 | +0.04(+0.11%) |
Mar 11, 2011 | 36.48 | 36.95 | 36.48 | 36.80 | 17,214 | -0.39(-1.05%) |
Mar 10, 2011 | 37.41 | 37.41 | 36.91 | 37.19 | 28,754 | -0.58(-1.54%) |
Mar 09, 2011 | 37.95 | 38.00 | 37.64 | 37.77 | 27,766 | +0.10(+0.27%) |
Mar 08, 2011 | 37.82 | 37.86 | 37.48 | 37.67 | 31,321 | -0.25(-0.66%) |
Mar 07, 2011 | 38.47 | 38.56 | 37.92 | 37.92 | 25,119 | -0.32(-0.84%) |
Mar 04, 2011 | 38.09 | 38.28 | 37.97 | 38.24 | 8,087 | +0.48(+1.28%) |
Mar 03, 2011 | 37.55 | 37.78 | 37.38 | 37.76 | 15,933 | +0.02(+0.05%) |
Mar 02, 2011 | 37.41 | 37.83 | 37.41 | 37.74 | 5,280 | +0.37(+0.99%) |