Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.02 | 34.52 | 33.03 | 33.37 | 173,968 | -0.70(-2.05%) |
May 23, 2011 | 34.77 | 34.83 | 34.01 | 34.07 | 67,591 | -1.38(-3.90%) |
May 20, 2011 | 35.04 | 35.84 | 34.46 | 35.46 | 97,643 | +0.24(+0.69%) |
May 19, 2011 | 35.80 | 36.07 | 34.83 | 35.21 | 127,067 | -0.26(-0.73%) |
May 18, 2011 | 35.29 | 35.59 | 35.00 | 35.47 | 102,413 | +0.39(+1.10%) |
May 17, 2011 | 35.47 | 35.95 | 34.86 | 35.09 | 104,572 | -0.72(-2.00%) |
May 16, 2011 | 36.37 | 36.76 | 35.79 | 35.81 | 81,984 | -0.85(-2.33%) |
May 13, 2011 | 37.32 | 37.47 | 36.44 | 36.66 | 129,129 | -0.55(-1.47%) |
May 12, 2011 | 37.33 | 37.76 | 36.88 | 37.21 | 91,978 | -0.33(-0.88%) |
May 11, 2011 | 37.73 | 37.94 | 37.25 | 37.54 | 109,483 | -0.40(-1.06%) |
May 10, 2011 | 37.65 | 38.16 | 37.33 | 37.94 | 130,413 | +0.60(+1.60%) |
May 09, 2011 | 36.58 | 37.57 | 36.32 | 37.34 | 102,097 | +0.60(+1.63%) |
May 06, 2011 | 37.90 | 38.15 | 35.52 | 36.74 | 359,191 | -0.79(-2.12%) |
May 05, 2011 | 37.76 | 38.87 | 37.25 | 37.54 | 153,987 | -1.27(-3.27%) |
May 04, 2011 | 39.32 | 39.55 | 38.09 | 38.81 | 149,716 | -0.55(-1.41%) |
May 03, 2011 | 39.90 | 39.98 | 39.05 | 39.36 | 104,895 | -0.64(-1.61%) |
May 02, 2011 | 40.16 | 40.16 | 40.00 | 40.00 | 123,045 | -0.82(-2.01%) |
Apr 29, 2011 | 40.46 | 40.94 | 40.23 | 40.82 | 76,077 | +0.55(+1.37%) |
Apr 28, 2011 | 40.67 | 40.67 | 40.15 | 40.27 | 100,865 | -0.40(-0.99%) |
Apr 27, 2011 | 40.39 | 40.76 | 39.54 | 40.67 | 94,410 | +0.43(+1.06%) |
Apr 26, 2011 | 40.65 | 40.88 | 40.16 | 40.24 | 119,250 | -0.16(-0.40%) |
Apr 25, 2011 | 40.39 | 40.67 | 39.82 | 40.40 | 112,382 | -0.04(-0.09%) |
Apr 21, 2011 | 40.65 | 40.94 | 40.09 | 40.44 | 74,928 | +0.15(+0.38%) |
Apr 20, 2011 | 39.97 | 40.58 | 39.88 | 40.29 | 87,897 | +1.09(+2.78%) |
Apr 19, 2011 | 39.03 | 39.47 | 38.39 | 39.20 | 99,671 | +0.37(+0.97%) |
Apr 18, 2011 | 38.61 | 39.14 | 38.38 | 38.82 | 151,425 | -0.55(-1.41%) |
Apr 15, 2011 | 38.66 | 39.42 | 38.18 | 39.38 | 100,723 | +0.65(+1.68%) |
Apr 14, 2011 | 38.31 | 38.81 | 38.16 | 38.73 | 104,289 | +0.06(+0.16%) |
Apr 13, 2011 | 39.11 | 39.22 | 38.07 | 38.66 | 115,521 | -0.12(-0.30%) |
Apr 12, 2011 | 38.95 | 39.06 | 38.59 | 38.78 | 158,363 | -0.69(-1.74%) |
Apr 11, 2011 | 39.56 | 39.87 | 39.31 | 39.47 | 106,585 | +0.05(+0.14%) |
Apr 08, 2011 | 40.32 | 40.66 | 39.19 | 39.41 | 99,605 | -0.61(-1.52%) |
Apr 07, 2011 | 39.74 | 40.27 | 39.57 | 40.02 | 118,868 | +0.37(+0.95%) |
Apr 06, 2011 | 39.96 | 40.16 | 39.28 | 39.65 | 106,930 | -0.01(-0.02%) |
Apr 05, 2011 | 39.15 | 40.03 | 38.83 | 39.65 | 132,412 | +0.45(+1.14%) |
Apr 04, 2011 | 39.07 | 40.11 | 38.82 | 39.21 | 310,601 | +0.42(+1.08%) |
Apr 01, 2011 | 38.47 | 39.48 | 38.07 | 38.79 | 355,862 | +0.67(+1.76%) |
Mar 31, 2011 | 37.72 | 38.12 | 37.64 | 38.12 | 2,873,610 | +0.37(+0.97%) |
Mar 30, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 273,833 | +0.24(+0.64%) |
Mar 29, 2011 | 37.67 | 37.84 | 37.32 | 37.51 | 198,052 | +0.11(+0.29%) |
Mar 28, 2011 | 37.56 | 37.65 | 37.18 | 37.40 | 183,864 | -0.08(-0.21%) |
Mar 25, 2011 | 36.51 | 38.27 | 36.33 | 37.49 | 560,939 | +2.78(+8.00%) |
Mar 24, 2011 | 34.56 | 34.88 | 33.96 | 34.71 | 161,543 | +0.32(+0.93%) |
Mar 23, 2011 | 34.10 | 34.74 | 33.85 | 34.39 | 95,836 | +0.25(+0.73%) |
Mar 22, 2011 | 33.83 | 34.41 | 33.65 | 34.14 | 56,154 | +0.44(+1.30%) |
Mar 21, 2011 | 33.67 | 33.87 | 33.61 | 33.70 | 124,454 | +0.47(+1.42%) |
Mar 18, 2011 | 33.03 | 33.31 | 32.91 | 33.23 | 204,806 | +0.45(+1.36%) |
Mar 17, 2011 | 33.36 | 33.46 | 32.75 | 32.78 | 111,901 | -0.04(-0.11%) |
Mar 16, 2011 | 33.06 | 33.32 | 32.60 | 32.82 | 168,385 | -0.30(-0.92%) |
Mar 15, 2011 | 32.98 | 33.50 | 32.72 | 33.12 | 86,038 | -0.22(-0.67%) |
Mar 14, 2011 | 32.90 | 33.88 | 32.54 | 33.34 | 102,514 | -0.53(-1.56%) |
Mar 11, 2011 | 33.41 | 34.21 | 33.35 | 33.87 | 65,646 | +0.00(+0.00%) |
Mar 10, 2011 | 34.43 | 34.57 | 33.33 | 33.87 | 177,870 | -1.17(-3.34%) |
Mar 09, 2011 | 35.65 | 35.65 | 34.89 | 35.04 | 64,491 | -0.67(-1.88%) |
Mar 08, 2011 | 34.92 | 35.90 | 34.41 | 35.71 | 76,246 | +0.87(+2.49%) |
Mar 07, 2011 | 35.44 | 35.94 | 34.59 | 34.84 | 72,405 | -0.41(-1.16%) |
Mar 04, 2011 | 35.32 | 35.71 | 34.97 | 35.25 | 64,293 | -0.23(-0.65%) |
Mar 03, 2011 | 34.79 | 35.81 | 34.79 | 35.49 | 72,937 | +1.08(+3.14%) |
Mar 02, 2011 | 34.15 | 34.83 | 34.15 | 34.41 | 122,532 | +0.15(+0.44%) |