Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.64 | 38.14 | 37.25 | 37.64 | 340,404 | +0.09(+0.25%) |
May 23, 2011 | 36.87 | 38.33 | 36.64 | 37.55 | 604,977 | +0.49(+1.33%) |
May 20, 2011 | 37.63 | 38.29 | 35.90 | 37.05 | 1,151,721 | +1.41(+3.96%) |
May 19, 2011 | 36.27 | 36.27 | 35.16 | 35.64 | 722,548 | -0.26(-0.73%) |
May 18, 2011 | 35.16 | 36.09 | 34.93 | 35.90 | 307,856 | +0.70(+2.00%) |
May 17, 2011 | 35.54 | 35.55 | 34.75 | 35.20 | 560,544 | -0.76(-2.11%) |
May 16, 2011 | 36.38 | 36.40 | 35.81 | 35.96 | 482,121 | -0.51(-1.41%) |
May 13, 2011 | 36.57 | 37.00 | 36.42 | 36.47 | 175,056 | -0.13(-0.36%) |
May 12, 2011 | 36.21 | 36.67 | 35.84 | 36.61 | 365,263 | +0.60(+1.66%) |
May 11, 2011 | 36.43 | 36.68 | 35.68 | 36.01 | 286,658 | -0.48(-1.30%) |
May 10, 2011 | 35.77 | 36.48 | 35.46 | 36.48 | 154,469 | +1.00(+2.81%) |
May 09, 2011 | 34.78 | 35.55 | 34.51 | 35.48 | 128,885 | +0.62(+1.77%) |
May 06, 2011 | 35.13 | 35.81 | 34.77 | 34.87 | 356,850 | +0.18(+0.52%) |
May 05, 2011 | 33.88 | 35.13 | 33.60 | 34.69 | 567,091 | +0.57(+1.67%) |
May 04, 2011 | 34.77 | 34.89 | 33.86 | 34.12 | 628,862 | -0.69(-1.99%) |
May 03, 2011 | 35.73 | 35.73 | 34.70 | 34.81 | 314,591 | -0.91(-2.55%) |
May 02, 2011 | 35.81 | 36.19 | 35.48 | 35.72 | 394,782 | -0.18(-0.50%) |
Apr 29, 2011 | 35.91 | 36.23 | 35.84 | 35.90 | 430,241 | +0.09(+0.24%) |
Apr 28, 2011 | 35.88 | 36.42 | 35.57 | 35.82 | 571,096 | -0.19(-0.53%) |
Apr 27, 2011 | 35.26 | 36.12 | 35.26 | 36.01 | 322,236 | +0.73(+2.07%) |
Apr 26, 2011 | 35.01 | 35.62 | 34.72 | 35.27 | 294,659 | +0.46(+1.31%) |
Apr 25, 2011 | 34.62 | 34.95 | 34.41 | 34.82 | 180,907 | -0.09(-0.24%) |
Apr 21, 2011 | 34.92 | 35.04 | 34.51 | 34.90 | 386,000 | -0.08(-0.23%) |
Apr 20, 2011 | 34.79 | 35.15 | 34.72 | 34.98 | 304,945 | +0.79(+2.32%) |
Apr 19, 2011 | 34.52 | 34.56 | 33.93 | 34.19 | 177,604 | -0.22(-0.64%) |
Apr 18, 2011 | 34.35 | 34.53 | 33.42 | 34.41 | 186,327 | -0.48(-1.36%) |
Apr 15, 2011 | 34.42 | 34.97 | 34.00 | 34.89 | 237,521 | +0.28(+0.80%) |
Apr 14, 2011 | 34.11 | 34.72 | 33.78 | 34.61 | 273,377 | +0.21(+0.61%) |
Apr 13, 2011 | 33.87 | 34.47 | 33.65 | 34.40 | 273,057 | +0.82(+2.43%) |
Apr 12, 2011 | 33.68 | 34.24 | 33.45 | 33.58 | 238,766 | -0.14(-0.42%) |
Apr 11, 2011 | 33.76 | 34.13 | 33.63 | 33.73 | 416,205 | +0.10(+0.31%) |
Apr 08, 2011 | 35.17 | 35.27 | 33.33 | 33.62 | 454,202 | -1.62(-4.61%) |
Apr 07, 2011 | 34.89 | 35.92 | 34.51 | 35.25 | 321,263 | +0.58(+1.67%) |
Apr 06, 2011 | 34.96 | 35.30 | 34.08 | 34.67 | 286,214 | -0.17(-0.49%) |
Apr 05, 2011 | 33.81 | 35.08 | 33.45 | 34.84 | 351,547 | +0.92(+2.72%) |
Apr 04, 2011 | 34.48 | 34.48 | 33.55 | 33.92 | 373,730 | -0.42(-1.22%) |
Apr 01, 2011 | 34.21 | 34.52 | 33.91 | 34.33 | 482,005 | +0.30(+0.89%) |
Mar 31, 2011 | 34.01 | 34.35 | 33.69 | 34.03 | 524,885 | +0.01(+0.03%) |
Mar 30, 2011 | 32.64 | 34.09 | 32.51 | 34.02 | 702,800 | +1.70(+5.26%) |
Mar 29, 2011 | 31.98 | 32.45 | 31.73 | 32.32 | 405,152 | +0.25(+0.77%) |
Mar 28, 2011 | 31.62 | 32.54 | 31.45 | 32.07 | 729,388 | +0.46(+1.44%) |
Mar 25, 2011 | 31.10 | 32.32 | 31.06 | 31.62 | 405,534 | +0.52(+1.68%) |
Mar 24, 2011 | 31.09 | 31.72 | 30.77 | 31.09 | 489,654 | +0.06(+0.18%) |
Mar 23, 2011 | 30.79 | 32.02 | 30.12 | 31.04 | 887,487 | +1.05(+3.52%) |
Mar 22, 2011 | 30.12 | 30.12 | 29.44 | 29.98 | 488,603 | -0.11(-0.38%) |
Mar 21, 2011 | 29.60 | 30.17 | 29.11 | 30.10 | 931,923 | +0.85(+2.89%) |
Mar 18, 2011 | 29.41 | 30.01 | 28.98 | 29.25 | 2,443,624 | +0.09(+0.29%) |
Mar 17, 2011 | 29.91 | 30.17 | 29.13 | 29.16 | 510,086 | -0.54(-1.82%) |
Mar 16, 2011 | 30.29 | 30.79 | 29.67 | 29.71 | 660,397 | -0.74(-2.43%) |
Mar 15, 2011 | 30.59 | 30.91 | 29.95 | 30.45 | 995,581 | -0.49(-1.60%) |
Mar 14, 2011 | 31.36 | 31.59 | 30.54 | 30.94 | 674,830 | -0.05(-0.15%) |
Mar 11, 2011 | 30.88 | 33.16 | 30.74 | 30.99 | 1,169,316 | -0.35(-1.12%) |
Mar 10, 2011 | 30.56 | 31.65 | 30.38 | 31.34 | 682,911 | +0.43(+1.38%) |
Mar 09, 2011 | 31.07 | 31.42 | 30.68 | 30.91 | 535,661 | -0.11(-0.37%) |
Mar 08, 2011 | 29.73 | 31.29 | 29.71 | 31.03 | 903,594 | +1.56(+5.29%) |
Mar 07, 2011 | 30.05 | 30.19 | 29.05 | 29.47 | 754,541 | -0.36(-1.21%) |
Mar 04, 2011 | 29.25 | 29.92 | 29.00 | 29.83 | 534,494 | +0.69(+2.38%) |
Mar 03, 2011 | 29.24 | 29.47 | 28.59 | 29.14 | 445,612 | +0.22(+0.76%) |
Mar 02, 2011 | 28.68 | 29.24 | 28.35 | 28.92 | 897,229 | +0.18(+0.63%) |