Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.37 | 34.02 | 33.18 | 33.58 | 202,528 | +0.14(+0.42%) |
May 23, 2011 | 33.55 | 33.75 | 33.32 | 33.44 | 136,914 | -0.90(-2.62%) |
May 20, 2011 | 34.28 | 34.80 | 33.77 | 34.34 | 169,576 | -0.11(-0.32%) |
May 19, 2011 | 34.85 | 34.90 | 33.92 | 34.45 | 338,984 | -0.06(-0.17%) |
May 18, 2011 | 34.66 | 35.03 | 34.37 | 34.51 | 270,614 | -0.08(-0.23%) |
May 17, 2011 | 34.66 | 34.78 | 34.43 | 34.59 | 189,431 | -0.42(-1.20%) |
May 16, 2011 | 36.29 | 36.30 | 34.98 | 35.01 | 172,827 | -1.56(-4.27%) |
May 13, 2011 | 37.17 | 37.41 | 36.49 | 36.57 | 221,576 | -0.52(-1.40%) |
May 12, 2011 | 35.40 | 37.10 | 35.11 | 37.09 | 214,205 | +1.70(+4.80%) |
May 11, 2011 | 35.36 | 35.83 | 34.68 | 35.39 | 377,844 | +0.03(+0.08%) |
May 10, 2011 | 36.11 | 36.63 | 35.06 | 35.36 | 516,046 | -1.33(-3.62%) |
May 09, 2011 | 36.63 | 36.92 | 36.13 | 36.69 | 229,572 | +0.04(+0.11%) |
May 06, 2011 | 35.07 | 37.03 | 35.07 | 36.65 | 152,029 | +0.18(+0.49%) |
May 05, 2011 | 36.56 | 36.94 | 36.41 | 36.47 | 408,020 | -0.36(-0.98%) |
May 04, 2011 | 37.80 | 37.98 | 36.60 | 36.83 | 251,512 | -0.89(-2.36%) |
May 03, 2011 | 38.31 | 38.39 | 37.50 | 37.72 | 190,337 | -0.56(-1.46%) |
May 02, 2011 | 38.43 | 38.45 | 38.25 | 38.28 | 251,462 | -1.09(-2.77%) |
Apr 29, 2011 | 38.85 | 39.74 | 38.77 | 39.37 | 191,284 | +0.65(+1.68%) |
Apr 28, 2011 | 38.80 | 38.92 | 38.27 | 38.72 | 114,776 | -0.05(-0.13%) |
Apr 27, 2011 | 38.64 | 38.97 | 38.50 | 38.77 | 183,248 | +0.13(+0.34%) |
Apr 26, 2011 | 38.54 | 39.62 | 38.49 | 38.64 | 182,829 | +0.15(+0.39%) |
Apr 25, 2011 | 38.36 | 38.81 | 38.11 | 38.49 | 133,187 | +0.17(+0.44%) |
Apr 21, 2011 | 38.83 | 38.83 | 37.83 | 38.32 | 147,960 | -0.18(-0.47%) |
Apr 20, 2011 | 38.00 | 38.59 | 37.95 | 38.50 | 330,669 | +1.01(+2.69%) |
Apr 19, 2011 | 36.60 | 37.52 | 36.18 | 37.49 | 503,814 | +1.00(+2.74%) |
Apr 18, 2011 | 35.67 | 36.54 | 35.62 | 36.49 | 233,465 | +0.43(+1.19%) |
Apr 15, 2011 | 34.01 | 36.21 | 34.01 | 36.06 | 414,344 | +1.88(+5.50%) |
Apr 14, 2011 | 33.93 | 34.27 | 33.80 | 34.18 | 188,023 | +0.00(+0.00%) |
Apr 13, 2011 | 34.50 | 34.54 | 33.52 | 34.18 | 323,174 | -0.08(-0.23%) |
Apr 12, 2011 | 35.07 | 35.24 | 34.12 | 34.26 | 185,437 | -0.91(-2.59%) |
Apr 11, 2011 | 35.50 | 35.63 | 35.05 | 35.17 | 95,947 | -0.32(-0.90%) |
Apr 08, 2011 | 35.66 | 35.68 | 35.21 | 35.49 | 114,871 | +0.04(+0.11%) |
Apr 07, 2011 | 35.91 | 35.92 | 35.09 | 35.45 | 106,826 | -0.35(-0.98%) |
Apr 06, 2011 | 35.80 | 36.24 | 35.60 | 35.80 | 119,367 | +0.28(+0.79%) |
Apr 05, 2011 | 35.09 | 35.96 | 35.01 | 35.52 | 102,380 | +0.45(+1.28%) |
Apr 04, 2011 | 34.52 | 35.22 | 34.32 | 35.07 | 120,378 | +0.47(+1.36%) |
Apr 01, 2011 | 33.94 | 34.98 | 33.70 | 34.60 | 223,909 | +0.90(+2.67%) |
Mar 31, 2011 | 33.69 | 33.85 | 33.47 | 33.70 | 173,985 | +0.02(+0.06%) |
Mar 30, 2011 | 33.54 | 34.00 | 33.46 | 33.68 | 190,958 | +0.31(+0.93%) |
Mar 29, 2011 | 32.90 | 33.46 | 32.67 | 33.37 | 554,817 | +0.31(+0.94%) |
Mar 28, 2011 | 33.25 | 33.35 | 32.98 | 33.06 | 204,454 | -0.20(-0.60%) |
Mar 25, 2011 | 33.27 | 33.40 | 33.05 | 33.26 | 190,558 | +0.22(+0.67%) |
Mar 24, 2011 | 33.37 | 33.37 | 32.48 | 33.04 | 188,714 | -0.22(-0.66%) |
Mar 23, 2011 | 32.54 | 33.28 | 32.22 | 33.26 | 130,747 | +0.60(+1.84%) |
Mar 22, 2011 | 33.08 | 33.28 | 32.45 | 32.66 | 91,535 | -0.44(-1.33%) |
Mar 21, 2011 | 33.11 | 33.11 | 32.93 | 33.10 | 106,714 | +0.72(+2.22%) |
Mar 18, 2011 | 32.50 | 32.62 | 32.19 | 32.38 | 176,940 | +0.16(+0.50%) |
Mar 17, 2011 | 33.00 | 33.00 | 32.03 | 32.22 | 281,821 | -0.33(-1.01%) |
Mar 16, 2011 | 32.34 | 32.88 | 32.05 | 32.55 | 283,006 | +0.13(+0.40%) |
Mar 15, 2011 | 32.69 | 33.03 | 32.38 | 32.42 | 267,512 | -0.02(-0.06%) |
Mar 14, 2011 | 32.00 | 32.84 | 31.90 | 32.44 | 216,716 | +0.22(+0.68%) |
Mar 11, 2011 | 32.80 | 33.10 | 32.14 | 32.22 | 498,547 | -0.75(-2.27%) |
Mar 10, 2011 | 32.67 | 33.25 | 32.51 | 32.97 | 336,873 | -0.09(-0.27%) |
Mar 09, 2011 | 33.30 | 33.42 | 32.92 | 33.06 | 186,235 | -0.35(-1.05%) |
Mar 08, 2011 | 32.82 | 33.69 | 32.82 | 33.41 | 235,124 | +0.57(+1.74%) |
Mar 07, 2011 | 33.35 | 33.39 | 32.36 | 32.84 | 157,690 | -0.30(-0.91%) |
Mar 04, 2011 | 33.61 | 33.70 | 32.84 | 33.14 | 206,053 | -0.46(-1.37%) |
Mar 03, 2011 | 33.07 | 33.75 | 32.90 | 33.60 | 234,875 | +0.75(+2.28%) |
Mar 02, 2011 | 33.35 | 33.35 | 32.50 | 32.85 | 235,094 | -0.45(-1.35%) |