Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.90 | 33.96 | 33.11 | 33.14 | 211,140 | -0.58(-1.73%) |
May 23, 2011 | 33.88 | 34.24 | 33.71 | 33.72 | 145,824 | -1.26(-3.60%) |
May 20, 2011 | 34.94 | 35.23 | 34.17 | 34.98 | 284,409 | -0.26(-0.73%) |
May 19, 2011 | 35.81 | 35.81 | 34.82 | 35.24 | 137,628 | -0.24(-0.67%) |
May 18, 2011 | 34.33 | 35.59 | 34.20 | 35.47 | 274,155 | +1.25(+3.65%) |
May 17, 2011 | 34.69 | 34.84 | 34.03 | 34.23 | 162,160 | -0.82(-2.34%) |
May 16, 2011 | 35.59 | 35.86 | 35.04 | 35.05 | 212,613 | -0.81(-2.26%) |
May 13, 2011 | 36.67 | 36.73 | 35.57 | 35.86 | 266,948 | -0.83(-2.26%) |
May 12, 2011 | 35.78 | 36.80 | 35.33 | 36.69 | 241,013 | +0.62(+1.72%) |
May 11, 2011 | 37.06 | 37.06 | 35.87 | 36.07 | 152,038 | -1.18(-3.17%) |
May 10, 2011 | 36.55 | 37.29 | 36.39 | 37.25 | 149,275 | +0.99(+2.74%) |
May 09, 2011 | 35.49 | 36.43 | 35.46 | 36.26 | 127,174 | +0.49(+1.36%) |
May 06, 2011 | 36.29 | 36.36 | 35.63 | 35.77 | 191,047 | +0.01(+0.03%) |
May 05, 2011 | 35.79 | 36.60 | 35.49 | 35.76 | 184,519 | -0.40(-1.11%) |
May 04, 2011 | 36.59 | 36.83 | 35.88 | 36.16 | 371,021 | -0.46(-1.25%) |
May 03, 2011 | 37.25 | 37.36 | 36.46 | 36.62 | 326,550 | -0.78(-2.09%) |
May 02, 2011 | 37.40 | 37.59 | 37.28 | 37.40 | 641,785 | +1.13(+3.13%) |
Apr 29, 2011 | 37.17 | 37.39 | 36.14 | 36.27 | 339,812 | -0.72(-1.96%) |
Apr 28, 2011 | 37.41 | 37.65 | 36.63 | 36.99 | 245,714 | -0.44(-1.17%) |
Apr 27, 2011 | 36.71 | 37.51 | 35.81 | 37.43 | 332,139 | +0.33(+0.90%) |
Apr 26, 2011 | 36.06 | 37.22 | 35.92 | 37.10 | 271,783 | +1.27(+3.54%) |
Apr 25, 2011 | 36.22 | 36.42 | 35.64 | 35.83 | 82,750 | -0.16(-0.45%) |
Apr 21, 2011 | 36.09 | 36.38 | 35.68 | 35.99 | 93,874 | +0.10(+0.29%) |
Apr 20, 2011 | 35.61 | 36.11 | 35.27 | 35.88 | 131,790 | +1.07(+3.07%) |
Apr 19, 2011 | 34.96 | 35.08 | 34.60 | 34.82 | 126,534 | -0.05(-0.14%) |
Apr 18, 2011 | 34.91 | 34.97 | 34.30 | 34.86 | 290,560 | -0.80(-2.25%) |
Apr 15, 2011 | 34.95 | 35.70 | 34.90 | 35.67 | 192,338 | +0.63(+1.80%) |
Apr 14, 2011 | 34.48 | 35.06 | 34.48 | 35.04 | 154,952 | +0.10(+0.27%) |
Apr 13, 2011 | 35.24 | 35.40 | 34.56 | 34.94 | 130,473 | -0.04(-0.11%) |
Apr 12, 2011 | 35.30 | 35.73 | 34.90 | 34.98 | 146,523 | -0.78(-2.19%) |
Apr 11, 2011 | 36.00 | 36.07 | 35.53 | 35.76 | 147,778 | -0.24(-0.66%) |
Apr 08, 2011 | 36.72 | 36.72 | 35.64 | 36.00 | 206,503 | -0.36(-1.00%) |
Apr 07, 2011 | 36.79 | 37.07 | 36.25 | 36.36 | 197,098 | -0.46(-1.24%) |
Apr 06, 2011 | 36.90 | 37.09 | 36.39 | 36.82 | 158,336 | +0.26(+0.70%) |
Apr 05, 2011 | 36.26 | 36.96 | 36.03 | 36.56 | 141,046 | +0.27(+0.74%) |
Apr 04, 2011 | 36.13 | 36.40 | 35.70 | 36.29 | 139,421 | +0.34(+0.95%) |
Apr 01, 2011 | 36.24 | 36.24 | 35.73 | 35.95 | 201,509 | +0.14(+0.40%) |
Mar 31, 2011 | 34.76 | 35.84 | 34.74 | 35.81 | 230,372 | +1.07(+3.07%) |
Mar 30, 2011 | 34.74 | 34.74 | 34.74 | 34.74 | 179,926 | -0.01(-0.03%) |
Mar 29, 2011 | 34.40 | 34.84 | 34.15 | 34.75 | 85,119 | +0.25(+0.72%) |
Mar 28, 2011 | 34.87 | 34.97 | 34.44 | 34.50 | 112,117 | -0.31(-0.90%) |
Mar 25, 2011 | 34.71 | 35.43 | 34.51 | 34.82 | 218,751 | +0.34(+1.00%) |
Mar 24, 2011 | 34.12 | 34.78 | 33.80 | 34.47 | 185,558 | +0.75(+2.23%) |
Mar 23, 2011 | 33.24 | 33.99 | 33.00 | 33.72 | 264,823 | +0.41(+1.23%) |
Mar 22, 2011 | 34.40 | 34.54 | 33.19 | 33.31 | 322,105 | -1.06(-3.08%) |
Mar 21, 2011 | 34.34 | 34.44 | 34.11 | 34.37 | 137,760 | +1.14(+3.44%) |
Mar 18, 2011 | 33.23 | 33.92 | 33.00 | 33.22 | 374,014 | +0.46(+1.40%) |
Mar 17, 2011 | 33.35 | 33.58 | 32.65 | 32.77 | 183,776 | +0.23(+0.70%) |
Mar 16, 2011 | 32.79 | 33.08 | 32.09 | 32.54 | 294,589 | -0.36(-1.10%) |
Mar 15, 2011 | 32.58 | 33.16 | 32.49 | 32.90 | 209,120 | -0.33(-1.00%) |
Mar 14, 2011 | 33.26 | 33.81 | 32.92 | 33.23 | 250,876 | -0.53(-1.58%) |
Mar 11, 2011 | 33.61 | 33.98 | 33.17 | 33.77 | 226,075 | -0.09(-0.25%) |
Mar 10, 2011 | 34.41 | 34.49 | 33.65 | 33.85 | 309,068 | -1.24(-3.53%) |
Mar 09, 2011 | 35.08 | 35.28 | 34.55 | 35.09 | 225,630 | -0.06(-0.16%) |
Mar 08, 2011 | 34.20 | 35.27 | 33.89 | 35.15 | 335,825 | +0.97(+2.84%) |
Mar 07, 2011 | 34.86 | 34.89 | 33.63 | 34.18 | 567,250 | -0.50(-1.46%) |
Mar 04, 2011 | 35.04 | 35.31 | 34.03 | 34.68 | 202,297 | -0.58(-1.65%) |
Mar 03, 2011 | 34.63 | 35.46 | 34.62 | 35.26 | 277,184 | +1.38(+4.08%) |
Mar 02, 2011 | 34.05 | 34.39 | 33.65 | 33.88 | 171,168 | -0.24(-0.70%) |