Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.48 | 34.96 | 33.66 | 33.77 | 300,344 | -0.42(-1.22%) |
May 23, 2011 | 34.18 | 34.45 | 33.88 | 34.18 | 484,620 | -0.80(-2.27%) |
May 20, 2011 | 34.93 | 35.37 | 34.87 | 34.98 | 370,458 | -0.28(-0.79%) |
May 19, 2011 | 35.23 | 35.50 | 34.85 | 35.26 | 443,379 | +0.04(+0.10%) |
May 18, 2011 | 35.23 | 35.90 | 34.78 | 35.22 | 728,333 | +0.04(+0.10%) |
May 17, 2011 | 33.72 | 35.52 | 32.76 | 35.19 | 1,136,717 | +1.20(+3.54%) |
May 16, 2011 | 34.46 | 34.99 | 33.97 | 33.99 | 387,794 | -0.90(-2.59%) |
May 13, 2011 | 35.52 | 36.05 | 34.82 | 34.89 | 326,680 | -0.51(-1.43%) |
May 12, 2011 | 34.85 | 35.96 | 34.36 | 35.40 | 336,403 | +0.07(+0.20%) |
May 11, 2011 | 36.08 | 36.09 | 34.93 | 35.32 | 335,399 | -0.80(-2.20%) |
May 10, 2011 | 36.33 | 36.69 | 35.99 | 36.12 | 375,839 | +0.14(+0.40%) |
May 09, 2011 | 35.05 | 36.05 | 34.69 | 35.97 | 285,008 | +0.74(+2.10%) |
May 06, 2011 | 35.38 | 36.11 | 34.74 | 35.23 | 357,882 | +0.52(+1.51%) |
May 05, 2011 | 34.83 | 35.79 | 34.07 | 34.71 | 512,454 | -0.48(-1.36%) |
May 04, 2011 | 35.68 | 36.37 | 34.60 | 35.19 | 739,005 | -0.42(-1.19%) |
May 03, 2011 | 35.90 | 36.13 | 34.55 | 35.61 | 590,127 | -0.51(-1.43%) |
May 02, 2011 | 36.29 | 37.84 | 36.07 | 36.13 | 470,278 | -1.02(-2.75%) |
Apr 29, 2011 | 37.22 | 37.70 | 36.83 | 37.15 | 1,085,749 | -0.02(-0.05%) |
Apr 28, 2011 | 35.28 | 37.73 | 35.14 | 37.17 | 1,197,932 | +1.91(+5.41%) |
Apr 27, 2011 | 34.91 | 35.27 | 34.72 | 35.26 | 643,344 | +0.23(+0.67%) |
Apr 26, 2011 | 34.21 | 35.13 | 34.21 | 35.02 | 476,087 | +0.89(+2.61%) |
Apr 25, 2011 | 34.58 | 34.90 | 33.81 | 34.13 | 475,940 | -0.94(-2.67%) |
Apr 21, 2011 | 34.09 | 35.18 | 33.54 | 35.07 | 920,042 | +0.80(+2.32%) |
Apr 20, 2011 | 34.27 | 34.56 | 33.61 | 34.27 | 586,163 | +0.67(+1.99%) |
Apr 19, 2011 | 33.82 | 34.02 | 33.15 | 33.61 | 468,349 | +0.21(+0.62%) |
Apr 18, 2011 | 32.64 | 33.55 | 32.35 | 33.40 | 420,340 | +0.03(+0.08%) |
Apr 15, 2011 | 32.76 | 33.75 | 32.24 | 33.37 | 581,873 | +0.44(+1.34%) |
Apr 14, 2011 | 30.87 | 33.05 | 30.27 | 32.93 | 780,209 | +2.18(+7.08%) |
Apr 13, 2011 | 29.91 | 31.04 | 29.63 | 30.75 | 325,698 | +1.14(+3.84%) |
Apr 12, 2011 | 30.54 | 31.05 | 29.55 | 29.61 | 267,077 | -1.28(-4.15%) |
Apr 11, 2011 | 31.87 | 31.96 | 30.36 | 30.90 | 347,064 | -0.97(-3.03%) |
Apr 08, 2011 | 32.91 | 32.94 | 31.58 | 31.86 | 327,147 | -0.75(-2.30%) |
Apr 07, 2011 | 32.43 | 32.84 | 31.31 | 32.61 | 506,443 | +0.14(+0.42%) |
Apr 06, 2011 | 34.04 | 34.10 | 32.02 | 32.48 | 467,785 | -0.84(-2.52%) |
Apr 05, 2011 | 33.02 | 34.32 | 32.78 | 33.32 | 872,132 | +0.28(+0.85%) |
Apr 04, 2011 | 32.49 | 33.39 | 32.23 | 33.04 | 928,774 | +0.88(+2.72%) |
Apr 01, 2011 | 31.20 | 32.58 | 30.62 | 32.16 | 954,397 | +1.13(+3.64%) |
Mar 31, 2011 | 29.79 | 31.05 | 29.58 | 31.03 | 854,045 | +1.55(+5.27%) |
Mar 30, 2011 | 28.95 | 29.61 | 28.69 | 29.48 | 444,980 | +0.51(+1.75%) |
Mar 29, 2011 | 29.32 | 29.69 | 28.84 | 28.97 | 516,808 | -0.23(-0.80%) |
Mar 28, 2011 | 29.35 | 29.35 | 29.00 | 29.21 | 631,408 | +0.10(+0.34%) |
Mar 25, 2011 | 28.69 | 29.62 | 28.49 | 29.11 | 2,466,901 | -1.18(-3.91%) |
Mar 24, 2011 | 31.17 | 31.56 | 30.25 | 30.29 | 287,053 | -0.52(-1.70%) |
Mar 23, 2011 | 29.88 | 31.14 | 29.24 | 30.81 | 288,419 | +0.73(+2.43%) |
Mar 22, 2011 | 30.71 | 30.99 | 29.50 | 30.08 | 278,770 | -0.39(-1.27%) |
Mar 21, 2011 | 30.85 | 31.48 | 29.82 | 30.47 | 341,253 | +1.17(+4.01%) |
Mar 18, 2011 | 29.26 | 29.73 | 28.78 | 29.30 | 376,646 | +0.44(+1.53%) |
Mar 17, 2011 | 30.07 | 30.48 | 28.82 | 28.85 | 335,298 | -0.64(-2.17%) |
Mar 16, 2011 | 30.07 | 30.38 | 29.13 | 29.50 | 266,586 | -0.57(-1.89%) |
Mar 15, 2011 | 29.97 | 30.53 | 29.37 | 30.07 | 388,919 | -1.12(-3.59%) |
Mar 14, 2011 | 30.72 | 31.37 | 29.73 | 31.19 | 339,659 | +0.15(+0.49%) |
Mar 11, 2011 | 30.81 | 31.38 | 30.26 | 31.03 | 398,837 | +0.12(+0.38%) |
Mar 10, 2011 | 31.84 | 31.91 | 30.75 | 30.91 | 509,352 | -1.45(-4.47%) |
Mar 09, 2011 | 32.34 | 32.65 | 31.45 | 32.36 | 884,359 | +0.35(+1.10%) |
Mar 08, 2011 | 30.68 | 32.47 | 29.68 | 32.01 | 951,850 | +1.45(+4.76%) |
Mar 07, 2011 | 30.43 | 30.94 | 29.04 | 30.55 | 482,694 | +0.58(+1.93%) |
Mar 04, 2011 | 30.41 | 30.62 | 29.36 | 29.97 | 512,322 | -0.68(-2.21%) |
Mar 03, 2011 | 29.47 | 32.92 | 29.15 | 30.65 | 1,776,529 | +4.25(+16.08%) |
Mar 02, 2011 | 25.87 | 26.52 | 25.35 | 26.41 | 391,246 | +0.54(+2.10%) |