Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.78 | 36.55 | 35.62 | 36.48 | 689,858 | +1.55(+4.44%) |
May 23, 2011 | 34.45 | 35.01 | 34.45 | 34.93 | 389,622 | +0.07(+0.20%) |
May 20, 2011 | 34.61 | 35.18 | 34.04 | 34.86 | 684,519 | -0.06(-0.17%) |
May 19, 2011 | 35.12 | 35.28 | 34.38 | 34.92 | 438,109 | +0.03(+0.09%) |
May 18, 2011 | 34.66 | 35.35 | 34.36 | 34.89 | 989,561 | +1.13(+3.35%) |
May 17, 2011 | 33.23 | 33.78 | 32.82 | 33.76 | 1,022,833 | +0.28(+0.84%) |
May 16, 2011 | 34.50 | 35.11 | 33.41 | 33.48 | 887,337 | -1.61(-4.59%) |
May 13, 2011 | 35.09 | 35.61 | 33.77 | 35.09 | 1,009,761 | +1.15(+3.39%) |
May 12, 2011 | 33.58 | 35.33 | 32.60 | 33.94 | 1,794,717 | -1.15(-3.28%) |
May 11, 2011 | 37.19 | 37.31 | 34.85 | 35.09 | 2,118,121 | -3.17(-8.29%) |
May 10, 2011 | 37.94 | 38.64 | 37.79 | 38.26 | 1,834,950 | +0.51(+1.35%) |
May 09, 2011 | 36.89 | 37.76 | 36.50 | 37.75 | 2,013,526 | +2.62(+7.46%) |
May 06, 2011 | 34.60 | 36.25 | 34.28 | 35.13 | 2,913,424 | +0.73(+2.12%) |
May 05, 2011 | 37.24 | 37.60 | 34.23 | 34.40 | 5,244,423 | -4.65(-11.91%) |
May 04, 2011 | 41.03 | 41.23 | 38.76 | 39.05 | 4,018,520 | -2.32(-5.61%) |
May 03, 2011 | 43.54 | 44.06 | 40.41 | 41.37 | 3,289,779 | -2.27(-5.20%) |
May 02, 2011 | 44.07 | 44.90 | 43.34 | 43.64 | 3,307,248 | -4.12(-8.63%) |
Apr 29, 2011 | 48.55 | 48.90 | 47.48 | 47.76 | 1,278,043 | -0.44(-0.91%) |
Apr 28, 2011 | 48.28 | 49.28 | 47.04 | 48.20 | 1,914,545 | +0.29(+0.61%) |
Apr 27, 2011 | 45.70 | 48.06 | 44.65 | 47.91 | 1,851,169 | +3.01(+6.70%) |
Apr 26, 2011 | 45.58 | 45.58 | 44.41 | 44.90 | 2,341,526 | -1.83(-3.92%) |
Apr 25, 2011 | 47.36 | 47.70 | 45.41 | 46.73 | 2,698,294 | +0.29(+0.62%) |
Apr 21, 2011 | 45.57 | 46.47 | 45.24 | 46.44 | 1,625,435 | +1.45(+3.22%) |
Apr 20, 2011 | 44.51 | 45.16 | 44.00 | 44.99 | 1,276,148 | +1.13(+2.58%) |
Apr 19, 2011 | 43.08 | 43.95 | 42.73 | 43.86 | 889,615 | +0.62(+1.43%) |
Apr 18, 2011 | 42.92 | 43.34 | 41.99 | 43.24 | 1,293,062 | +0.57(+1.34%) |
Apr 15, 2011 | 42.22 | 42.68 | 41.95 | 42.67 | 925,688 | +0.80(+1.91%) |
Apr 14, 2011 | 40.77 | 41.88 | 40.68 | 41.87 | 861,751 | +1.53(+3.79%) |
Apr 13, 2011 | 40.28 | 40.52 | 39.88 | 40.34 | 660,332 | +0.47(+1.18%) |
Apr 12, 2011 | 40.42 | 40.44 | 39.50 | 39.87 | 896,613 | -0.08(-0.20%) |
Apr 11, 2011 | 41.03 | 41.12 | 39.57 | 39.95 | 1,359,298 | -0.68(-1.67%) |
Apr 08, 2011 | 40.04 | 40.67 | 39.87 | 40.63 | 895,134 | +1.14(+2.89%) |
Apr 07, 2011 | 39.29 | 39.49 | 39.16 | 39.49 | 320,654 | +0.11(+0.28%) |
Apr 06, 2011 | 39.40 | 39.57 | 39.02 | 39.38 | 499,596 | +0.31(+0.79%) |
Apr 05, 2011 | 38.23 | 39.09 | 38.20 | 39.07 | 471,453 | +0.73(+1.90%) |
Apr 04, 2011 | 38.33 | 38.40 | 38.09 | 38.34 | 411,661 | +0.77(+2.05%) |
Apr 01, 2011 | 37.14 | 37.66 | 36.90 | 37.57 | 297,846 | +0.06(+0.16%) |
Mar 31, 2011 | 37.65 | 37.76 | 37.28 | 37.51 | 393,270 | +0.27(+0.73%) |
Mar 30, 2011 | 37.46 | 37.46 | 36.78 | 37.24 | 496,726 | +0.34(+0.92%) |
Mar 29, 2011 | 36.71 | 37.01 | 36.55 | 36.90 | 350,331 | +0.00(+0.00%) |
Mar 28, 2011 | 36.47 | 37.04 | 36.43 | 36.90 | 394,568 | -0.19(-0.51%) |
Mar 25, 2011 | 37.31 | 37.53 | 36.70 | 37.09 | 594,657 | +0.24(+0.65%) |
Mar 24, 2011 | 37.54 | 37.97 | 36.65 | 36.85 | 919,323 | -0.32(-0.86%) |
Mar 23, 2011 | 36.30 | 37.22 | 36.25 | 37.17 | 809,348 | +0.94(+2.59%) |
Mar 22, 2011 | 35.79 | 36.28 | 35.74 | 36.23 | 364,967 | +0.27(+0.75%) |
Mar 21, 2011 | 35.88 | 36.08 | 35.71 | 35.96 | 414,872 | +0.99(+2.83%) |
Mar 18, 2011 | 34.79 | 35.10 | 34.75 | 34.97 | 301,902 | +0.80(+2.34%) |
Mar 17, 2011 | 34.18 | 34.49 | 33.91 | 34.17 | 421,807 | +0.17(+0.50%) |
Mar 16, 2011 | 34.43 | 34.92 | 33.68 | 34.00 | 684,096 | -0.27(-0.79%) |
Mar 15, 2011 | 34.09 | 35.69 | 34.06 | 34.27 | 846,187 | -1.42(-3.98%) |
Mar 14, 2011 | 35.82 | 36.09 | 35.51 | 35.69 | 417,981 | -0.03(-0.08%) |
Mar 11, 2011 | 34.05 | 35.97 | 33.99 | 35.72 | 623,828 | +0.69(+1.97%) |
Mar 10, 2011 | 35.17 | 35.20 | 34.48 | 35.03 | 682,548 | -0.91(-2.53%) |
Mar 09, 2011 | 36.22 | 36.22 | 35.45 | 35.94 | 449,167 | +0.07(+0.20%) |
Mar 08, 2011 | 36.00 | 36.00 | 35.45 | 35.87 | 664,064 | -0.04(-0.11%) |
Mar 07, 2011 | 36.33 | 36.46 | 35.68 | 35.91 | 789,435 | +0.53(+1.50%) |
Mar 04, 2011 | 34.51 | 35.41 | 34.51 | 35.38 | 493,283 | +1.31(+3.85%) |
Mar 03, 2011 | 34.28 | 34.44 | 33.90 | 34.07 | 862,917 | -0.43(-1.25%) |
Mar 02, 2011 | 34.66 | 34.82 | 34.08 | 34.50 | 553,951 | -0.04(-0.12%) |