Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.41 | 37.41 | 35.73 | 35.88 | 226,224 | -1.39(-3.72%) |
May 23, 2011 | 36.73 | 37.85 | 36.51 | 37.26 | 219,103 | +0.08(+0.21%) |
May 20, 2011 | 40.13 | 40.15 | 37.15 | 37.18 | 553,206 | -3.15(-7.80%) |
May 19, 2011 | 40.80 | 40.94 | 40.08 | 40.33 | 150,584 | -0.06(-0.15%) |
May 18, 2011 | 39.44 | 40.81 | 38.96 | 40.39 | 118,489 | +0.95(+2.41%) |
May 17, 2011 | 40.14 | 40.52 | 39.36 | 39.44 | 172,362 | -0.77(-1.91%) |
May 16, 2011 | 40.95 | 41.22 | 40.01 | 40.21 | 236,766 | -0.85(-2.08%) |
May 13, 2011 | 41.40 | 41.64 | 40.79 | 41.06 | 156,467 | -0.55(-1.32%) |
May 12, 2011 | 40.60 | 41.63 | 40.31 | 41.61 | 232,654 | +0.94(+2.31%) |
May 11, 2011 | 40.74 | 41.15 | 40.29 | 40.67 | 148,964 | -0.04(-0.11%) |
May 10, 2011 | 40.42 | 40.79 | 39.86 | 40.71 | 163,415 | +0.33(+0.82%) |
May 09, 2011 | 39.00 | 40.96 | 39.00 | 40.38 | 262,003 | +1.30(+3.32%) |
May 06, 2011 | 36.29 | 39.32 | 35.81 | 39.08 | 386,149 | +3.30(+9.23%) |
May 05, 2011 | 36.24 | 36.67 | 35.05 | 35.78 | 152,879 | -0.68(-1.86%) |
May 04, 2011 | 35.88 | 36.63 | 35.83 | 36.46 | 121,085 | +0.58(+1.63%) |
May 03, 2011 | 35.05 | 36.08 | 34.65 | 35.88 | 148,740 | +0.23(+0.64%) |
May 02, 2011 | 35.79 | 36.63 | 35.61 | 35.65 | 178,374 | -0.63(-1.73%) |
Apr 29, 2011 | 35.94 | 36.48 | 35.70 | 36.28 | 118,267 | +0.41(+1.14%) |
Apr 28, 2011 | 36.02 | 36.13 | 35.48 | 35.87 | 97,631 | -0.10(-0.27%) |
Apr 27, 2011 | 35.00 | 36.16 | 34.74 | 35.96 | 126,715 | +1.07(+3.07%) |
Apr 26, 2011 | 34.31 | 35.14 | 33.25 | 34.89 | 117,220 | +0.68(+1.97%) |
Apr 25, 2011 | 34.21 | 34.28 | 33.46 | 34.22 | 56,090 | -0.17(-0.48%) |
Apr 21, 2011 | 34.28 | 34.42 | 34.20 | 34.38 | 77,901 | +0.10(+0.29%) |
Apr 20, 2011 | 33.95 | 34.29 | 33.72 | 34.28 | 108,186 | +0.71(+2.10%) |
Apr 19, 2011 | 34.15 | 34.24 | 33.54 | 33.58 | 109,440 | -0.53(-1.56%) |
Apr 18, 2011 | 33.75 | 34.15 | 33.51 | 34.11 | 97,404 | -0.02(-0.05%) |
Apr 15, 2011 | 34.21 | 34.22 | 33.48 | 34.13 | 163,217 | -0.20(-0.58%) |
Apr 14, 2011 | 33.50 | 34.41 | 33.32 | 34.33 | 129,158 | +0.78(+2.34%) |
Apr 13, 2011 | 33.54 | 33.70 | 33.36 | 33.54 | 123,809 | +0.08(+0.23%) |
Apr 12, 2011 | 33.19 | 34.10 | 32.67 | 33.46 | 256,457 | -0.01(-0.03%) |
Apr 11, 2011 | 33.21 | 33.57 | 33.15 | 33.47 | 102,220 | +0.17(+0.52%) |
Apr 08, 2011 | 33.67 | 33.70 | 33.29 | 33.30 | 191,306 | -0.21(-0.62%) |
Apr 07, 2011 | 34.12 | 34.12 | 32.67 | 33.51 | 340,522 | +0.91(+2.81%) |
Apr 06, 2011 | 33.23 | 33.23 | 32.23 | 32.59 | 224,936 | -0.11(-0.35%) |
Apr 05, 2011 | 32.15 | 33.17 | 31.88 | 32.71 | 194,557 | +0.39(+1.21%) |
Apr 04, 2011 | 32.59 | 32.60 | 31.99 | 32.31 | 140,948 | -0.17(-0.51%) |
Apr 01, 2011 | 32.03 | 32.78 | 31.53 | 32.48 | 205,568 | +0.56(+1.75%) |
Mar 31, 2011 | 31.75 | 32.03 | 31.46 | 31.92 | 182,548 | +0.06(+0.19%) |
Mar 30, 2011 | 31.86 | 32.03 | 30.81 | 31.86 | 254,172 | +0.72(+2.32%) |
Mar 29, 2011 | 30.13 | 31.22 | 30.01 | 31.14 | 257,794 | +0.95(+3.15%) |
Mar 28, 2011 | 30.14 | 30.64 | 29.55 | 30.19 | 228,591 | +0.07(+0.23%) |
Mar 25, 2011 | 29.48 | 30.41 | 29.27 | 30.12 | 255,124 | +0.62(+2.10%) |
Mar 24, 2011 | 28.27 | 29.54 | 28.14 | 29.50 | 317,476 | +1.35(+4.80%) |
Mar 23, 2011 | 28.58 | 28.58 | 27.18 | 28.15 | 342,622 | -0.48(-1.67%) |
Mar 22, 2011 | 28.99 | 28.99 | 28.43 | 28.63 | 219,505 | -0.31(-1.08%) |
Mar 21, 2011 | 28.62 | 29.12 | 28.33 | 28.94 | 423,820 | +0.02(+0.06%) |
Mar 18, 2011 | 29.62 | 30.11 | 28.83 | 28.92 | 1,934,113 | -0.44(-1.48%) |
Mar 17, 2011 | 29.58 | 29.67 | 28.98 | 29.36 | 174,155 | +0.17(+0.60%) |
Mar 16, 2011 | 29.40 | 29.44 | 29.09 | 29.19 | 253,557 | -0.31(-1.06%) |
Mar 15, 2011 | 28.39 | 29.86 | 28.18 | 29.50 | 303,304 | +0.37(+1.26%) |
Mar 14, 2011 | 29.61 | 29.61 | 28.02 | 29.13 | 345,780 | -0.70(-2.34%) |
Mar 11, 2011 | 29.89 | 30.08 | 29.68 | 29.83 | 122,902 | -0.31(-1.04%) |
Mar 10, 2011 | 30.28 | 30.68 | 30.10 | 30.14 | 116,071 | -0.55(-1.79%) |
Mar 09, 2011 | 30.64 | 30.93 | 30.49 | 30.69 | 146,453 | +0.15(+0.48%) |
Mar 08, 2011 | 30.14 | 30.87 | 30.14 | 30.54 | 173,196 | +0.37(+1.21%) |
Mar 07, 2011 | 30.60 | 30.92 | 30.07 | 30.18 | 165,276 | -0.37(-1.23%) |
Mar 04, 2011 | 30.55 | 30.73 | 30.34 | 30.55 | 60,935 | +0.07(+0.23%) |
Mar 03, 2011 | 30.49 | 31.02 | 30.35 | 30.48 | 93,462 | +0.08(+0.26%) |
Mar 02, 2011 | 30.54 | 30.75 | 30.27 | 30.41 | 73,815 | -0.17(-0.54%) |