Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.93 | 35.95 | 35.86 | 35.87 | 28,929 | +0.06(+0.16%) |
May 23, 2011 | 35.80 | 35.88 | 35.73 | 35.81 | 44,291 | -0.31(-0.85%) |
May 20, 2011 | 36.22 | 36.28 | 36.03 | 36.12 | 24,064 | -0.22(-0.60%) |
May 19, 2011 | 36.37 | 36.37 | 36.14 | 36.33 | 50,165 | +0.09(+0.24%) |
May 18, 2011 | 36.10 | 36.27 | 36.01 | 36.24 | 48,737 | +0.19(+0.53%) |
May 17, 2011 | 35.97 | 36.08 | 35.89 | 36.05 | 22,092 | +0.03(+0.09%) |
May 16, 2011 | 35.96 | 36.16 | 35.93 | 36.02 | 10,920 | -0.05(-0.13%) |
May 13, 2011 | 36.20 | 36.22 | 35.90 | 36.07 | 53,619 | -0.11(-0.30%) |
May 12, 2011 | 35.80 | 36.24 | 35.80 | 36.18 | 35,824 | +0.30(+0.83%) |
May 11, 2011 | 35.96 | 36.03 | 35.74 | 35.88 | 38,209 | -0.13(-0.35%) |
May 10, 2011 | 35.80 | 36.03 | 35.80 | 36.01 | 37,582 | +0.26(+0.74%) |
May 09, 2011 | 35.61 | 35.74 | 35.56 | 35.74 | 31,555 | +0.11(+0.30%) |
May 06, 2011 | 35.95 | 35.95 | 35.56 | 35.63 | 44,294 | +0.12(+0.32%) |
May 05, 2011 | 35.75 | 35.76 | 35.36 | 35.52 | 100,109 | -0.35(-0.96%) |
May 04, 2011 | 36.22 | 36.22 | 35.70 | 35.87 | 48,694 | -0.03(-0.08%) |
May 03, 2011 | 35.84 | 35.97 | 35.74 | 35.89 | 41,877 | +0.05(+0.13%) |
May 02, 2011 | 35.85 | 36.33 | 35.74 | 35.84 | 112,418 | -0.07(-0.19%) |
Apr 29, 2011 | 35.77 | 35.94 | 35.72 | 35.91 | 58,641 | +0.15(+0.42%) |
Apr 28, 2011 | 35.59 | 35.77 | 35.59 | 35.76 | 76,426 | -0.56(-1.53%) |
Apr 27, 2011 | 35.70 | 36.33 | 35.36 | 36.32 | 66,584 | +0.96(+2.70%) |
Apr 26, 2011 | 35.06 | 35.41 | 35.05 | 35.36 | 147,714 | +0.38(+1.08%) |
Apr 25, 2011 | 34.91 | 34.99 | 34.85 | 34.98 | 30,678 | +0.05(+0.14%) |
Apr 21, 2011 | 35.26 | 35.26 | 34.89 | 34.94 | 96,283 | +0.01(+0.02%) |
Apr 20, 2011 | 34.92 | 35.00 | 34.92 | 34.93 | 36,122 | +0.41(+1.20%) |
Apr 19, 2011 | 34.66 | 34.66 | 34.41 | 34.52 | 56,935 | +0.08(+0.24%) |
Apr 18, 2011 | 34.69 | 34.92 | 34.30 | 34.44 | 79,042 | -0.35(-1.01%) |
Apr 15, 2011 | 34.68 | 34.84 | 34.56 | 34.79 | 74,367 | +0.29(+0.84%) |
Apr 14, 2011 | 34.23 | 34.56 | 34.19 | 34.50 | 42,289 | +0.18(+0.53%) |
Apr 13, 2011 | 34.42 | 34.45 | 34.28 | 34.31 | 20,892 | -0.07(-0.22%) |
Apr 12, 2011 | 34.44 | 34.50 | 34.34 | 34.39 | 41,569 | -0.23(-0.67%) |
Apr 11, 2011 | 34.71 | 34.87 | 34.58 | 34.62 | 36,885 | +0.01(+0.04%) |
Apr 08, 2011 | 34.68 | 34.71 | 34.38 | 34.61 | 184,931 | +0.05(+0.14%) |
Apr 07, 2011 | 34.57 | 34.63 | 34.38 | 34.56 | 36,797 | -0.05(-0.14%) |
Apr 06, 2011 | 34.55 | 34.65 | 34.52 | 34.61 | 120,170 | +0.15(+0.43%) |
Apr 05, 2011 | 34.42 | 34.66 | 34.40 | 34.46 | 102,667 | +0.01(+0.04%) |
Apr 04, 2011 | 34.54 | 34.78 | 34.40 | 34.44 | 129,832 | +0.07(+0.22%) |
Apr 01, 2011 | 34.46 | 34.47 | 34.33 | 34.37 | 61,462 | +0.03(+0.08%) |