Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.65 | 36.76 | 36.02 | 36.29 | 134,090 | -0.27(-0.74%) |
May 23, 2011 | 36.62 | 36.89 | 36.20 | 36.56 | 91,413 | -0.82(-2.19%) |
May 20, 2011 | 36.91 | 37.82 | 36.90 | 37.38 | 121,045 | -0.24(-0.64%) |
May 19, 2011 | 37.93 | 38.12 | 37.42 | 37.62 | 84,746 | -0.04(-0.11%) |
May 18, 2011 | 36.65 | 37.71 | 36.43 | 37.66 | 135,401 | +1.08(+2.94%) |
May 17, 2011 | 36.64 | 36.75 | 35.90 | 36.58 | 204,060 | -0.37(-1.00%) |
May 16, 2011 | 37.68 | 37.82 | 36.92 | 36.95 | 140,966 | -0.92(-2.42%) |
May 13, 2011 | 38.68 | 38.69 | 37.45 | 37.87 | 116,716 | -0.73(-1.89%) |
May 12, 2011 | 38.75 | 38.95 | 38.30 | 38.60 | 175,960 | -0.54(-1.38%) |
May 11, 2011 | 39.33 | 39.50 | 38.70 | 39.13 | 215,862 | -0.25(-0.63%) |
May 10, 2011 | 39.05 | 39.70 | 39.05 | 39.38 | 131,213 | +0.39(+1.00%) |
May 09, 2011 | 38.38 | 39.03 | 38.20 | 39.00 | 155,200 | +0.42(+1.09%) |
May 06, 2011 | 38.87 | 39.23 | 38.22 | 38.58 | 201,268 | +0.44(+1.15%) |
May 05, 2011 | 38.11 | 38.67 | 37.41 | 38.14 | 208,670 | -0.45(-1.16%) |
May 04, 2011 | 38.74 | 39.52 | 38.53 | 38.59 | 224,118 | -0.12(-0.31%) |
May 03, 2011 | 38.79 | 39.22 | 37.59 | 38.71 | 288,439 | -0.09(-0.23%) |
May 02, 2011 | 38.93 | 40.34 | 38.70 | 38.80 | 214,953 | -1.37(-3.40%) |
Apr 29, 2011 | 40.33 | 40.38 | 40.00 | 40.16 | 217,128 | +0.00(+0.00%) |
Apr 28, 2011 | 39.94 | 40.30 | 39.85 | 40.16 | 212,620 | +0.21(+0.52%) |
Apr 27, 2011 | 39.90 | 40.11 | 39.45 | 39.95 | 160,411 | +0.07(+0.18%) |
Apr 26, 2011 | 39.46 | 40.44 | 39.46 | 39.88 | 154,769 | +0.31(+0.78%) |
Apr 25, 2011 | 39.25 | 39.83 | 39.18 | 39.57 | 115,392 | -0.15(-0.38%) |
Apr 21, 2011 | 39.88 | 39.88 | 39.31 | 39.72 | 197,196 | +0.21(+0.53%) |
Apr 20, 2011 | 38.45 | 40.74 | 38.45 | 39.51 | 406,399 | +2.09(+5.60%) |
Apr 19, 2011 | 37.84 | 37.85 | 36.75 | 37.42 | 157,613 | -0.13(-0.35%) |
Apr 18, 2011 | 38.14 | 38.39 | 36.98 | 37.55 | 216,097 | -1.13(-2.91%) |
Apr 15, 2011 | 38.00 | 38.81 | 37.91 | 38.68 | 316,739 | +0.56(+1.46%) |
Apr 14, 2011 | 36.69 | 38.23 | 36.69 | 38.12 | 409,301 | +1.00(+2.69%) |
Apr 13, 2011 | 37.59 | 37.59 | 36.69 | 37.12 | 201,418 | -0.34(-0.90%) |
Apr 12, 2011 | 37.21 | 37.98 | 36.99 | 37.46 | 194,591 | -0.03(-0.08%) |
Apr 11, 2011 | 37.54 | 38.22 | 36.89 | 37.49 | 123,859 | +0.09(+0.24%) |
Apr 08, 2011 | 39.14 | 39.14 | 37.12 | 37.40 | 147,882 | -1.39(-3.57%) |
Apr 07, 2011 | 38.46 | 39.05 | 38.46 | 38.79 | 450,352 | +0.54(+1.41%) |
Apr 06, 2011 | 38.85 | 39.17 | 38.22 | 38.25 | 219,977 | -0.27(-0.70%) |
Apr 05, 2011 | 38.12 | 38.97 | 38.01 | 38.52 | 369,026 | +0.38(+0.99%) |
Apr 04, 2011 | 37.76 | 39.08 | 37.65 | 38.14 | 579,212 | +2.03(+5.63%) |
Apr 01, 2011 | 36.43 | 36.92 | 35.88 | 36.10 | 126,895 | +0.02(+0.06%) |
Mar 31, 2011 | 35.24 | 36.21 | 35.23 | 36.08 | 120,112 | +0.77(+2.17%) |
Mar 30, 2011 | 34.58 | 35.40 | 34.31 | 35.32 | 109,117 | +0.93(+2.70%) |
Mar 29, 2011 | 34.38 | 34.61 | 33.90 | 34.39 | 176,074 | -0.07(-0.20%) |
Mar 28, 2011 | 35.24 | 35.24 | 34.35 | 34.46 | 131,343 | -0.67(-1.90%) |
Mar 25, 2011 | 35.16 | 35.67 | 34.97 | 35.13 | 89,312 | +0.23(+0.66%) |
Mar 24, 2011 | 34.78 | 35.37 | 34.69 | 34.90 | 166,835 | +0.33(+0.95%) |
Mar 23, 2011 | 34.08 | 34.75 | 33.83 | 34.57 | 167,975 | +0.35(+1.02%) |
Mar 22, 2011 | 34.89 | 34.90 | 34.18 | 34.22 | 68,850 | -0.53(-1.52%) |
Mar 21, 2011 | 34.88 | 35.17 | 34.33 | 34.75 | 133,010 | +0.52(+1.51%) |
Mar 18, 2011 | 34.14 | 34.59 | 33.94 | 34.23 | 264,419 | +0.58(+1.72%) |
Mar 17, 2011 | 34.30 | 35.46 | 33.64 | 33.65 | 113,840 | +0.20(+0.60%) |
Mar 16, 2011 | 33.88 | 34.48 | 33.28 | 33.45 | 188,605 | -0.56(-1.64%) |
Mar 15, 2011 | 32.83 | 34.38 | 32.63 | 34.01 | 118,216 | -0.15(-0.44%) |
Mar 14, 2011 | 34.06 | 34.54 | 33.95 | 34.16 | 94,637 | -0.34(-0.98%) |
Mar 11, 2011 | 34.08 | 34.88 | 33.82 | 34.50 | 114,266 | +0.29(+0.85%) |
Mar 10, 2011 | 34.65 | 34.85 | 33.91 | 34.21 | 324,380 | -1.03(-2.91%) |
Mar 09, 2011 | 35.43 | 35.43 | 34.85 | 35.24 | 192,992 | -0.13(-0.37%) |
Mar 08, 2011 | 34.85 | 35.63 | 34.60 | 35.37 | 164,988 | +0.56(+1.60%) |
Mar 07, 2011 | 35.26 | 35.31 | 34.42 | 34.81 | 91,469 | -0.53(-1.50%) |
Mar 04, 2011 | 36.20 | 36.27 | 35.00 | 35.34 | 196,381 | -0.87(-2.40%) |
Mar 03, 2011 | 35.00 | 36.35 | 35.00 | 36.20 | 175,620 | +1.69(+4.88%) |
Mar 02, 2011 | 34.12 | 34.67 | 33.74 | 34.52 | 267,041 | +0.43(+1.26%) |