Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.01 | 40.00 | 38.90 | 39.26 | 363,329 | +0.29(+0.74%) |
May 23, 2011 | 38.63 | 39.10 | 38.32 | 38.97 | 116,273 | -0.03(-0.08%) |
May 20, 2011 | 38.19 | 39.22 | 37.73 | 39.00 | 131,318 | +0.56(+1.46%) |
May 19, 2011 | 38.36 | 38.53 | 37.94 | 38.44 | 120,737 | +0.27(+0.71%) |
May 18, 2011 | 37.29 | 38.21 | 37.29 | 38.17 | 217,218 | +0.92(+2.47%) |
May 17, 2011 | 36.30 | 37.50 | 35.40 | 37.25 | 192,249 | +0.72(+1.97%) |
May 16, 2011 | 36.63 | 36.85 | 36.37 | 36.53 | 165,582 | -0.17(-0.46%) |
May 13, 2011 | 36.97 | 37.18 | 36.49 | 36.70 | 81,247 | -0.31(-0.84%) |
May 12, 2011 | 36.49 | 37.50 | 36.40 | 37.01 | 78,371 | +0.37(+1.01%) |
May 11, 2011 | 37.28 | 37.48 | 35.45 | 36.64 | 132,145 | -0.69(-1.85%) |
May 10, 2011 | 37.36 | 37.93 | 37.00 | 37.33 | 80,808 | -0.07(-0.19%) |
May 09, 2011 | 36.62 | 38.15 | 36.02 | 37.40 | 295,657 | +0.78(+2.13%) |
May 06, 2011 | 34.16 | 36.82 | 33.99 | 36.62 | 377,180 | +2.88(+8.54%) |
May 05, 2011 | 33.75 | 34.37 | 33.71 | 33.74 | 122,917 | -0.10(-0.30%) |
May 04, 2011 | 34.50 | 34.74 | 33.35 | 33.84 | 213,690 | -0.56(-1.63%) |
May 03, 2011 | 34.37 | 34.62 | 34.34 | 34.40 | 63,798 | -0.18(-0.52%) |
May 02, 2011 | 34.51 | 34.70 | 33.93 | 34.58 | 85,319 | +0.48(+1.41%) |
Apr 29, 2011 | 34.01 | 34.65 | 33.99 | 34.10 | 160,328 | -0.13(-0.38%) |
Apr 28, 2011 | 33.87 | 34.25 | 33.87 | 34.23 | 45,247 | +0.35(+1.03%) |
Apr 27, 2011 | 33.39 | 33.90 | 33.39 | 33.88 | 51,583 | +0.43(+1.29%) |
Apr 26, 2011 | 33.09 | 33.50 | 33.02 | 33.45 | 54,194 | +0.37(+1.12%) |
Apr 25, 2011 | 33.22 | 33.22 | 33.00 | 33.08 | 37,936 | -0.21(-0.63%) |
Apr 21, 2011 | 33.36 | 33.50 | 33.27 | 33.29 | 54,537 | +0.01(+0.03%) |
Apr 20, 2011 | 33.20 | 33.30 | 32.94 | 33.28 | 48,278 | +0.36(+1.09%) |
Apr 19, 2011 | 33.20 | 33.24 | 32.61 | 32.92 | 106,238 | -0.12(-0.36%) |
Apr 18, 2011 | 32.81 | 33.23 | 32.72 | 33.04 | 67,247 | -0.18(-0.54%) |
Apr 15, 2011 | 32.90 | 33.28 | 32.87 | 33.22 | 68,981 | +0.14(+0.42%) |
Apr 14, 2011 | 32.71 | 33.23 | 32.71 | 33.08 | 151,663 | +0.02(+0.06%) |
Apr 13, 2011 | 33.22 | 33.49 | 32.79 | 33.06 | 105,415 | +0.00(+0.00%) |
Apr 12, 2011 | 33.03 | 33.46 | 32.98 | 33.06 | 80,373 | -0.22(-0.66%) |
Apr 11, 2011 | 32.99 | 33.36 | 32.79 | 33.28 | 46,871 | +0.23(+0.70%) |
Apr 08, 2011 | 33.28 | 33.55 | 32.88 | 33.05 | 37,372 | -0.05(-0.15%) |
Apr 07, 2011 | 33.00 | 33.50 | 33.00 | 33.10 | 57,271 | +0.10(+0.30%) |
Apr 06, 2011 | 33.19 | 33.19 | 33.00 | 33.00 | 102,489 | -0.12(-0.36%) |
Apr 05, 2011 | 32.91 | 33.46 | 31.69 | 33.12 | 47,780 | +0.10(+0.30%) |
Apr 04, 2011 | 33.00 | 33.30 | 32.55 | 33.02 | 54,437 | +0.01(+0.03%) |
Apr 01, 2011 | 32.50 | 33.10 | 32.30 | 33.01 | 92,299 | +0.55(+1.69%) |
Mar 31, 2011 | 32.06 | 32.48 | 32.06 | 32.46 | 71,594 | +0.29(+0.90%) |
Mar 30, 2011 | 31.82 | 32.44 | 31.82 | 32.17 | 93,560 | +0.32(+1.00%) |
Mar 29, 2011 | 31.39 | 31.85 | 31.28 | 31.85 | 101,683 | +0.39(+1.24%) |
Mar 28, 2011 | 31.82 | 31.82 | 31.40 | 31.46 | 24,803 | -0.21(-0.66%) |
Mar 25, 2011 | 31.99 | 32.46 | 31.67 | 31.67 | 37,422 | -0.14(-0.44%) |
Mar 24, 2011 | 32.01 | 32.01 | 31.42 | 31.81 | 40,467 | +0.00(+0.00%) |
Mar 23, 2011 | 32.07 | 32.29 | 31.62 | 31.81 | 54,040 | -0.36(-1.12%) |
Mar 22, 2011 | 32.40 | 32.40 | 31.44 | 32.17 | 45,330 | -0.27(-0.83%) |
Mar 21, 2011 | 32.06 | 32.44 | 31.48 | 32.44 | 50,926 | +0.67(+2.11%) |
Mar 18, 2011 | 31.56 | 31.79 | 30.94 | 31.77 | 329,338 | +0.34(+1.08%) |
Mar 17, 2011 | 31.83 | 32.35 | 31.39 | 31.43 | 112,219 | -0.06(-0.19%) |
Mar 16, 2011 | 31.34 | 31.83 | 30.81 | 31.49 | 80,159 | +0.03(+0.10%) |
Mar 15, 2011 | 31.06 | 31.60 | 30.97 | 31.46 | 71,939 | -0.28(-0.88%) |
Mar 14, 2011 | 31.64 | 32.05 | 31.64 | 31.74 | 95,997 | -0.26(-0.81%) |
Mar 11, 2011 | 31.64 | 32.16 | 31.64 | 32.00 | 93,367 | +0.25(+0.79%) |
Mar 10, 2011 | 32.33 | 32.47 | 30.88 | 31.75 | 131,183 | -0.97(-2.96%) |
Mar 09, 2011 | 32.17 | 32.93 | 32.13 | 32.72 | 47,683 | +0.63(+1.96%) |
Mar 08, 2011 | 31.86 | 32.44 | 31.65 | 32.09 | 46,061 | +0.13(+0.41%) |
Mar 07, 2011 | 32.22 | 32.77 | 31.77 | 31.96 | 78,162 | -0.34(-1.05%) |
Mar 04, 2011 | 32.90 | 33.00 | 31.51 | 32.30 | 148,418 | -0.61(-1.85%) |
Mar 03, 2011 | 31.75 | 33.16 | 31.69 | 32.91 | 179,998 | +1.32(+4.18%) |
Mar 02, 2011 | 32.01 | 32.01 | 31.40 | 31.59 | 45,035 | -0.42(-1.31%) |