Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.81 | 35.81 | 33.94 | 34.03 | 19,873 | -1.69(-4.74%) |
May 23, 2011 | 35.41 | 36.28 | 35.41 | 35.73 | 45,999 | -0.61(-1.67%) |
May 20, 2011 | 36.94 | 37.30 | 35.99 | 36.33 | 142,324 | -0.85(-2.29%) |
May 19, 2011 | 37.62 | 37.89 | 36.95 | 37.18 | 14,142 | -0.02(-0.04%) |
May 18, 2011 | 38.15 | 38.21 | 36.94 | 37.20 | 13,444 | -1.00(-2.63%) |
May 17, 2011 | 36.20 | 38.67 | 36.20 | 38.20 | 15,159 | +1.67(+4.57%) |
May 16, 2011 | 36.71 | 36.73 | 35.99 | 36.53 | 15,165 | -0.33(-0.89%) |
May 13, 2011 | 37.90 | 37.90 | 36.85 | 36.86 | 4,712 | -0.89(-2.35%) |
May 12, 2011 | 36.92 | 37.91 | 36.60 | 37.75 | 7,573 | +0.53(+1.42%) |
May 11, 2011 | 36.76 | 37.63 | 36.47 | 37.22 | 21,990 | +0.11(+0.29%) |
May 10, 2011 | 34.78 | 37.27 | 34.58 | 37.11 | 27,451 | +3.24(+9.56%) |
May 09, 2011 | 33.15 | 33.87 | 32.91 | 33.87 | 13,273 | +0.51(+1.51%) |
May 06, 2011 | 33.54 | 33.73 | 33.12 | 33.37 | 11,323 | +0.41(+1.23%) |
May 05, 2011 | 32.98 | 33.77 | 32.30 | 32.96 | 33,394 | -0.46(-1.37%) |
May 04, 2011 | 34.75 | 34.78 | 33.40 | 33.42 | 22,111 | -1.44(-4.13%) |
May 03, 2011 | 37.89 | 37.89 | 34.85 | 34.86 | 13,386 | -2.97(-7.85%) |
May 02, 2011 | 38.02 | 38.02 | 37.69 | 37.83 | 16,359 | -1.57(-3.98%) |
Apr 29, 2011 | 35.15 | 39.66 | 35.15 | 39.40 | 31,752 | +4.25(+12.09%) |
Apr 28, 2011 | 35.03 | 35.16 | 34.59 | 35.15 | 22,809 | -0.08(-0.22%) |
Apr 27, 2011 | 35.20 | 35.24 | 35.11 | 35.23 | 4,038 | +0.05(+0.15%) |
Apr 26, 2011 | 35.30 | 35.30 | 35.03 | 35.17 | 6,770 | -0.08(-0.24%) |
Apr 25, 2011 | 35.27 | 35.37 | 35.14 | 35.26 | 3,479 | -0.28(-0.78%) |
Apr 21, 2011 | 35.99 | 35.99 | 35.24 | 35.53 | 6,160 | -0.02(-0.04%) |
Apr 20, 2011 | 35.47 | 35.61 | 35.31 | 35.55 | 5,642 | +0.77(+2.20%) |
Apr 19, 2011 | 35.27 | 35.27 | 34.78 | 34.78 | 5,448 | -0.29(-0.83%) |
Apr 18, 2011 | 34.89 | 35.46 | 34.89 | 35.08 | 3,821 | -0.64(-1.78%) |
Apr 15, 2011 | 34.52 | 35.83 | 34.52 | 35.71 | 18,215 | +1.04(+3.00%) |
Apr 14, 2011 | 33.34 | 35.05 | 33.34 | 34.67 | 31,762 | +0.90(+2.65%) |
Apr 13, 2011 | 36.46 | 36.46 | 33.76 | 33.77 | 16,857 | -2.50(-6.88%) |
Apr 12, 2011 | 36.90 | 36.90 | 35.83 | 36.27 | 9,616 | -0.83(-2.25%) |
Apr 11, 2011 | 37.30 | 38.06 | 37.10 | 37.10 | 12,641 | +0.52(+1.42%) |
Apr 08, 2011 | 37.81 | 37.81 | 36.58 | 36.58 | 5,452 | -1.02(-2.71%) |
Apr 07, 2011 | 38.05 | 38.05 | 37.53 | 37.60 | 8,807 | -0.42(-1.11%) |
Apr 06, 2011 | 37.09 | 38.04 | 37.01 | 38.02 | 12,221 | +1.12(+3.03%) |
Apr 05, 2011 | 36.24 | 36.91 | 36.14 | 36.91 | 6,112 | +0.46(+1.26%) |
Apr 04, 2011 | 35.86 | 36.45 | 35.86 | 36.45 | 4,282 | +0.62(+1.73%) |
Apr 01, 2011 | 35.74 | 35.83 | 35.52 | 35.83 | 4,378 | +0.32(+0.91%) |
Mar 31, 2011 | 34.36 | 35.50 | 34.36 | 35.50 | 12,285 | +0.90(+2.61%) |
Mar 30, 2011 | 33.79 | 34.61 | 33.79 | 34.60 | 5,694 | +0.81(+2.40%) |
Mar 29, 2011 | 33.58 | 33.80 | 33.58 | 33.79 | 3,193 | +0.24(+0.71%) |
Mar 28, 2011 | 33.89 | 34.40 | 33.24 | 33.55 | 82,229 | -0.50(-1.46%) |
Mar 25, 2011 | 33.64 | 34.43 | 33.23 | 34.05 | 15,532 | +0.54(+1.60%) |
Mar 24, 2011 | 33.35 | 33.64 | 33.21 | 33.51 | 12,955 | +0.54(+1.65%) |
Mar 23, 2011 | 32.72 | 33.09 | 32.46 | 32.97 | 71,833 | +0.52(+1.61%) |
Mar 22, 2011 | 31.97 | 32.52 | 31.60 | 32.45 | 6,067 | +0.38(+1.19%) |
Mar 21, 2011 | 31.23 | 32.07 | 31.23 | 32.07 | 9,962 | +1.36(+4.41%) |
Mar 18, 2011 | 31.05 | 31.27 | 30.32 | 30.71 | 34,654 | -0.07(-0.22%) |
Mar 17, 2011 | 31.45 | 31.45 | 30.60 | 30.78 | 9,193 | +0.05(+0.17%) |
Mar 16, 2011 | 31.24 | 31.25 | 30.72 | 30.73 | 16,733 | -0.76(-2.41%) |
Mar 15, 2011 | 31.32 | 31.57 | 31.31 | 31.48 | 13,754 | -0.48(-1.51%) |
Mar 14, 2011 | 32.24 | 32.64 | 31.84 | 31.97 | 16,715 | -0.83(-2.54%) |
Mar 11, 2011 | 32.88 | 33.25 | 32.66 | 32.80 | 12,635 | -0.31(-0.93%) |
Mar 10, 2011 | 34.39 | 34.72 | 33.11 | 33.11 | 14,654 | -2.04(-5.81%) |
Mar 09, 2011 | 35.13 | 35.40 | 35.13 | 35.15 | 5,452 | +0.06(+0.17%) |
Mar 08, 2011 | 33.59 | 35.29 | 33.59 | 35.09 | 12,972 | +1.48(+4.42%) |
Mar 07, 2011 | 35.72 | 35.72 | 33.56 | 33.60 | 10,523 | -1.77(-5.00%) |
Mar 04, 2011 | 35.82 | 35.82 | 35.37 | 35.37 | 4,519 | -0.32(-0.90%) |
Mar 03, 2011 | 35.22 | 35.70 | 35.22 | 35.69 | 10,746 | +0.90(+2.60%) |
Mar 02, 2011 | 34.97 | 35.01 | 34.59 | 34.79 | 6,809 | -0.14(-0.39%) |