Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.62 | 34.64 | 34.40 | 34.45 | 1,033,219 | -0.08(-0.22%) |
May 23, 2011 | 34.53 | 34.61 | 34.44 | 34.53 | 730,510 | -0.35(-1.00%) |
May 20, 2011 | 35.05 | 35.08 | 34.75 | 34.87 | 720,200 | -0.23(-0.66%) |
May 19, 2011 | 35.09 | 35.14 | 34.89 | 35.11 | 705,697 | +0.13(+0.38%) |
May 18, 2011 | 34.77 | 34.99 | 34.68 | 34.97 | 851,883 | +0.25(+0.73%) |
May 17, 2011 | 34.68 | 34.78 | 34.56 | 34.72 | 1,083,485 | -0.05(-0.15%) |
May 16, 2011 | 34.80 | 34.96 | 34.71 | 34.77 | 629,814 | -0.09(-0.25%) |
May 13, 2011 | 35.13 | 35.14 | 34.73 | 34.86 | 847,670 | -0.25(-0.70%) |
May 12, 2011 | 34.66 | 35.13 | 34.64 | 35.11 | 5,349,288 | +0.35(+1.00%) |
May 11, 2011 | 35.02 | 35.02 | 34.63 | 34.76 | 697,777 | -0.27(-0.77%) |
May 10, 2011 | 34.86 | 35.08 | 34.84 | 35.03 | 613,121 | +0.27(+0.76%) |
May 09, 2011 | 34.60 | 34.80 | 34.55 | 34.77 | 437,739 | +0.19(+0.55%) |
May 06, 2011 | 34.76 | 34.89 | 34.46 | 34.58 | 944,445 | +0.11(+0.33%) |
May 05, 2011 | 34.50 | 34.70 | 34.35 | 34.46 | 625,427 | -0.19(-0.54%) |
May 04, 2011 | 34.85 | 34.85 | 34.58 | 34.65 | 632,342 | -0.17(-0.49%) |
May 03, 2011 | 34.92 | 34.94 | 34.70 | 34.82 | 824,360 | -0.14(-0.40%) |
May 02, 2011 | 34.95 | 34.97 | 34.92 | 34.96 | 735,091 | -0.03(-0.07%) |
Apr 29, 2011 | 35.02 | 35.04 | 34.94 | 34.99 | 717,273 | -0.03(-0.07%) |
Apr 28, 2011 | 34.82 | 35.02 | 34.77 | 35.01 | 780,107 | +0.19(+0.54%) |
Apr 27, 2011 | 34.70 | 34.85 | 34.58 | 34.82 | 773,072 | +0.16(+0.47%) |
Apr 26, 2011 | 34.43 | 34.70 | 34.41 | 34.66 | 984,680 | +0.35(+1.01%) |
Apr 25, 2011 | 34.30 | 34.34 | 34.16 | 34.31 | 634,055 | -0.05(-0.15%) |
Apr 21, 2011 | 34.48 | 34.48 | 34.28 | 34.36 | 796,209 | +0.03(+0.07%) |
Apr 20, 2011 | 34.24 | 34.38 | 34.23 | 34.34 | 691,355 | +0.45(+1.34%) |
Apr 19, 2011 | 33.82 | 33.92 | 33.77 | 33.88 | 693,777 | +0.11(+0.34%) |
Apr 18, 2011 | 33.83 | 33.87 | 33.62 | 33.77 | 1,027,280 | -0.38(-1.11%) |
Apr 15, 2011 | 33.95 | 34.19 | 33.88 | 34.15 | 938,573 | +0.27(+0.78%) |
Apr 14, 2011 | 33.69 | 33.94 | 33.60 | 33.88 | 1,277,417 | +0.06(+0.19%) |
Apr 13, 2011 | 33.97 | 33.98 | 33.71 | 33.82 | 911,972 | -0.01(-0.04%) |
Apr 12, 2011 | 33.95 | 34.09 | 33.81 | 33.83 | 4,359,743 | -0.27(-0.80%) |
Apr 11, 2011 | 34.20 | 34.29 | 34.04 | 34.10 | 515,896 | -0.04(-0.11%) |
Apr 08, 2011 | 34.49 | 34.50 | 33.99 | 34.14 | 1,491,873 | -0.23(-0.68%) |
Apr 07, 2011 | 34.48 | 34.54 | 34.23 | 34.37 | 864,282 | -0.13(-0.38%) |
Apr 06, 2011 | 34.53 | 34.54 | 34.40 | 34.51 | 478,967 | +0.13(+0.37%) |
Apr 05, 2011 | 34.38 | 34.51 | 34.29 | 34.38 | 849,518 | -0.02(-0.05%) |
Apr 04, 2011 | 34.44 | 34.47 | 34.31 | 34.40 | 827,690 | +0.07(+0.20%) |
Apr 01, 2011 | 34.22 | 34.43 | 34.22 | 34.33 | 737,588 | +0.16(+0.48%) |
Mar 31, 2011 | 34.15 | 34.25 | 34.12 | 34.17 | 1,237,282 | +0.01(+0.04%) |
Mar 30, 2011 | 33.98 | 34.20 | 33.96 | 34.15 | 776,455 | +0.32(+0.93%) |
Mar 29, 2011 | 33.63 | 33.86 | 33.54 | 33.84 | 521,256 | +0.20(+0.60%) |
Mar 28, 2011 | 33.78 | 33.84 | 33.63 | 33.64 | 760,633 | -0.06(-0.19%) |
Mar 25, 2011 | 33.66 | 33.84 | 33.62 | 33.70 | 783,326 | +0.13(+0.38%) |
Mar 24, 2011 | 33.55 | 33.64 | 33.38 | 33.57 | 776,447 | +0.18(+0.53%) |
Mar 23, 2011 | 33.35 | 33.45 | 33.16 | 33.40 | 623,684 | -0.01(-0.02%) |
Mar 22, 2011 | 33.54 | 33.55 | 33.39 | 33.40 | 650,673 | -0.14(-0.41%) |
Mar 21, 2011 | 33.58 | 33.62 | 33.49 | 33.54 | 2,634,585 | +0.45(+1.35%) |
Mar 18, 2011 | 33.14 | 33.26 | 32.99 | 33.09 | 1,037,717 | +0.28(+0.84%) |
Mar 17, 2011 | 33.01 | 33.01 | 32.70 | 32.82 | 946,906 | +0.24(+0.75%) |
Mar 16, 2011 | 32.84 | 32.97 | 32.37 | 32.57 | 2,184,789 | -0.40(-1.22%) |
Mar 15, 2011 | 32.87 | 33.13 | 32.84 | 32.97 | 1,803,002 | -0.33(-0.98%) |
Mar 14, 2011 | 33.34 | 33.39 | 33.13 | 33.30 | 1,233,975 | -0.21(-0.64%) |
Mar 11, 2011 | 33.33 | 33.60 | 33.26 | 33.51 | 699,906 | +0.09(+0.26%) |
Mar 10, 2011 | 33.69 | 33.69 | 33.39 | 33.43 | 1,064,691 | -0.49(-1.44%) |
Mar 09, 2011 | 33.85 | 33.95 | 33.66 | 33.91 | 591,656 | +0.04(+0.11%) |
Mar 08, 2011 | 33.56 | 33.94 | 33.51 | 33.88 | 515,829 | +0.37(+1.11%) |
Mar 07, 2011 | 33.86 | 33.90 | 33.39 | 33.51 | 1,727,259 | -0.21(-0.64%) |
Mar 04, 2011 | 33.98 | 33.99 | 33.54 | 33.72 | 1,308,627 | -0.24(-0.70%) |
Mar 03, 2011 | 33.66 | 34.01 | 33.66 | 33.96 | 1,015,435 | +0.55(+1.65%) |
Mar 02, 2011 | 33.45 | 33.54 | 33.27 | 33.41 | 628,464 | +0.06(+0.19%) |