Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.55 | 33.15 | 32.55 | 32.88 | 459,891 | +0.30(+0.94%) |
May 23, 2011 | 32.34 | 33.16 | 32.32 | 32.58 | 482,084 | -0.46(-1.40%) |
May 20, 2011 | 34.09 | 34.09 | 32.92 | 33.04 | 329,574 | -1.25(-3.66%) |
May 19, 2011 | 34.86 | 34.86 | 33.92 | 34.29 | 483,783 | -0.33(-0.96%) |
May 18, 2011 | 34.37 | 34.69 | 34.27 | 34.63 | 275,796 | +0.39(+1.15%) |
May 17, 2011 | 34.92 | 35.29 | 34.08 | 34.23 | 294,480 | -0.85(-2.43%) |
May 16, 2011 | 35.78 | 35.78 | 35.05 | 35.09 | 245,800 | -0.84(-2.33%) |
May 13, 2011 | 36.46 | 36.58 | 35.73 | 35.92 | 292,144 | -0.57(-1.55%) |
May 12, 2011 | 35.87 | 36.58 | 35.55 | 36.49 | 209,993 | +0.45(+1.26%) |
May 11, 2011 | 36.50 | 36.70 | 35.66 | 36.04 | 268,644 | -0.51(-1.41%) |
May 10, 2011 | 36.04 | 36.73 | 35.92 | 36.55 | 196,896 | +0.71(+1.97%) |
May 09, 2011 | 35.46 | 35.95 | 35.17 | 35.85 | 188,130 | +0.41(+1.16%) |
May 06, 2011 | 36.72 | 36.79 | 35.38 | 35.44 | 322,962 | -0.85(-2.35%) |
May 05, 2011 | 36.12 | 37.13 | 35.91 | 36.29 | 369,751 | -0.06(-0.17%) |
May 04, 2011 | 36.11 | 36.54 | 35.76 | 36.35 | 375,573 | +0.28(+0.77%) |
May 03, 2011 | 36.29 | 36.50 | 35.44 | 36.07 | 308,109 | -0.28(-0.77%) |
May 02, 2011 | 36.47 | 36.48 | 36.23 | 36.35 | 506,638 | -1.14(-3.04%) |
Apr 29, 2011 | 37.16 | 39.18 | 37.16 | 37.49 | 1,003,507 | +0.34(+0.91%) |
Apr 28, 2011 | 35.67 | 37.20 | 35.38 | 37.15 | 1,148,900 | +1.72(+4.84%) |
Apr 27, 2011 | 34.36 | 35.52 | 34.36 | 35.44 | 495,703 | +1.04(+3.01%) |
Apr 26, 2011 | 33.93 | 36.97 | 33.36 | 34.40 | 1,272,495 | -3.06(-8.16%) |
Apr 25, 2011 | 37.24 | 37.69 | 37.05 | 37.46 | 688,479 | +0.60(+1.63%) |
Apr 21, 2011 | 36.36 | 36.91 | 35.61 | 36.86 | 332,644 | +0.61(+1.68%) |
Apr 20, 2011 | 35.05 | 36.31 | 35.00 | 36.25 | 329,593 | +1.74(+5.05%) |
Apr 19, 2011 | 34.92 | 34.93 | 34.25 | 34.50 | 190,831 | -0.31(-0.90%) |
Apr 18, 2011 | 34.72 | 34.94 | 34.17 | 34.82 | 233,914 | -0.43(-1.21%) |
Apr 15, 2011 | 35.29 | 35.48 | 34.94 | 35.24 | 249,067 | -0.10(-0.30%) |
Apr 14, 2011 | 35.62 | 35.78 | 35.17 | 35.35 | 335,312 | -0.49(-1.36%) |
Apr 13, 2011 | 35.88 | 35.98 | 35.44 | 35.84 | 308,750 | +0.21(+0.59%) |
Apr 12, 2011 | 36.26 | 36.63 | 35.50 | 35.63 | 431,458 | -0.82(-2.25%) |
Apr 11, 2011 | 36.75 | 36.81 | 36.25 | 36.45 | 243,001 | -0.27(-0.74%) |
Apr 08, 2011 | 37.85 | 37.89 | 36.12 | 36.72 | 293,209 | -0.94(-2.50%) |
Apr 07, 2011 | 37.94 | 38.46 | 37.43 | 37.66 | 334,750 | -0.24(-0.64%) |
Apr 06, 2011 | 38.11 | 38.49 | 37.54 | 37.90 | 192,815 | -0.08(-0.21%) |
Apr 05, 2011 | 37.17 | 38.33 | 37.13 | 37.98 | 483,543 | +0.76(+2.04%) |
Apr 04, 2011 | 37.28 | 37.63 | 36.81 | 37.22 | 206,540 | -0.05(-0.14%) |
Apr 01, 2011 | 37.46 | 38.02 | 37.13 | 37.27 | 255,038 | -0.01(-0.02%) |
Mar 31, 2011 | 36.76 | 37.32 | 36.08 | 37.28 | 368,856 | +0.34(+0.92%) |
Mar 30, 2011 | 36.50 | 37.00 | 36.36 | 36.94 | 321,981 | +0.64(+1.75%) |
Mar 29, 2011 | 35.73 | 36.59 | 35.62 | 36.31 | 404,446 | +0.24(+0.65%) |
Mar 28, 2011 | 36.32 | 36.91 | 35.58 | 36.07 | 332,725 | -0.16(-0.43%) |
Mar 25, 2011 | 35.23 | 36.69 | 35.19 | 36.23 | 363,967 | +1.23(+3.51%) |
Mar 24, 2011 | 34.55 | 35.17 | 34.41 | 35.00 | 344,684 | +0.64(+1.88%) |
Mar 23, 2011 | 34.24 | 34.43 | 33.55 | 34.36 | 620,743 | -0.02(-0.05%) |
Mar 22, 2011 | 34.97 | 35.08 | 34.30 | 34.37 | 601,378 | -0.49(-1.40%) |
Mar 21, 2011 | 34.94 | 35.02 | 34.71 | 34.86 | 488,091 | +0.34(+0.98%) |
Mar 18, 2011 | 34.56 | 34.85 | 34.03 | 34.52 | 1,357,403 | +0.16(+0.46%) |
Mar 17, 2011 | 35.09 | 35.27 | 34.28 | 34.36 | 415,339 | -0.29(-0.83%) |
Mar 16, 2011 | 34.55 | 34.87 | 33.99 | 34.65 | 800,483 | +0.04(+0.13%) |
Mar 15, 2011 | 34.43 | 35.28 | 34.37 | 34.61 | 566,178 | -0.67(-1.90%) |
Mar 14, 2011 | 35.17 | 35.47 | 34.39 | 35.28 | 639,009 | -0.35(-0.98%) |
Mar 11, 2011 | 35.05 | 35.90 | 34.45 | 35.63 | 391,054 | +0.26(+0.74%) |
Mar 10, 2011 | 35.00 | 35.49 | 34.77 | 35.37 | 426,672 | -0.09(-0.25%) |
Mar 09, 2011 | 35.28 | 35.97 | 35.13 | 35.45 | 542,271 | +0.22(+0.62%) |
Mar 08, 2011 | 34.77 | 35.71 | 34.53 | 35.24 | 424,519 | +0.57(+1.63%) |
Mar 07, 2011 | 35.90 | 36.11 | 34.66 | 34.67 | 417,707 | -1.02(-2.86%) |
Mar 04, 2011 | 36.55 | 36.55 | 35.14 | 35.69 | 283,966 | -0.79(-2.17%) |
Mar 03, 2011 | 35.78 | 36.68 | 35.29 | 36.48 | 230,384 | +1.16(+3.28%) |
Mar 02, 2011 | 35.41 | 35.98 | 34.93 | 35.32 | 352,284 | -0.22(-0.61%) |