Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.58 | 37.81 | 35.11 | 36.98 | 1,320,430 | +2.50(+7.25%) |
May 23, 2011 | 35.00 | 35.00 | 34.16 | 34.48 | 667,017 | -1.19(-3.34%) |
May 20, 2011 | 34.98 | 35.75 | 34.45 | 35.67 | 783,900 | +0.51(+1.44%) |
May 19, 2011 | 35.01 | 35.38 | 34.38 | 35.16 | 550,699 | +0.41(+1.17%) |
May 18, 2011 | 32.93 | 35.14 | 32.87 | 34.76 | 895,404 | +1.97(+6.01%) |
May 17, 2011 | 33.34 | 33.68 | 32.47 | 32.79 | 1,014,354 | -0.80(-2.38%) |
May 16, 2011 | 34.90 | 35.39 | 33.36 | 33.59 | 1,147,630 | -1.66(-4.72%) |
May 13, 2011 | 35.35 | 35.66 | 34.36 | 35.26 | 594,671 | +0.01(+0.01%) |
May 12, 2011 | 35.10 | 36.34 | 34.10 | 35.25 | 739,336 | -0.17(-0.48%) |
May 11, 2011 | 37.09 | 37.09 | 35.16 | 35.42 | 823,828 | -1.71(-4.61%) |
May 10, 2011 | 36.46 | 37.24 | 35.70 | 37.13 | 750,905 | +0.62(+1.70%) |
May 09, 2011 | 34.44 | 36.54 | 34.44 | 36.51 | 831,063 | +2.24(+6.54%) |
May 06, 2011 | 35.21 | 35.86 | 33.55 | 34.27 | 930,320 | -0.20(-0.58%) |
May 05, 2011 | 35.68 | 35.97 | 33.88 | 34.47 | 1,267,222 | -1.69(-4.67%) |
May 04, 2011 | 37.50 | 37.50 | 34.89 | 36.16 | 1,181,979 | -1.40(-3.73%) |
May 03, 2011 | 39.00 | 39.25 | 37.43 | 37.56 | 834,028 | -1.60(-4.09%) |
May 02, 2011 | 39.09 | 40.87 | 38.78 | 39.16 | 503,065 | -0.68(-1.71%) |
Apr 29, 2011 | 38.88 | 39.91 | 38.47 | 39.84 | 450,696 | +1.13(+2.92%) |
Apr 28, 2011 | 38.80 | 39.48 | 38.15 | 38.71 | 508,785 | -0.04(-0.10%) |
Apr 27, 2011 | 38.37 | 39.00 | 36.92 | 38.75 | 663,660 | +0.73(+1.92%) |
Apr 26, 2011 | 37.14 | 38.35 | 36.01 | 38.02 | 293,176 | +0.95(+2.56%) |
Apr 25, 2011 | 37.01 | 37.37 | 36.51 | 37.07 | 482,223 | -0.03(-0.08%) |
Apr 21, 2011 | 37.34 | 37.36 | 36.07 | 37.10 | 533,816 | +0.02(+0.05%) |
Apr 20, 2011 | 36.86 | 37.28 | 36.40 | 37.08 | 305,478 | +0.82(+2.26%) |
Apr 19, 2011 | 35.83 | 36.36 | 34.69 | 36.26 | 645,536 | +0.58(+1.63%) |
Apr 18, 2011 | 36.06 | 36.06 | 35.12 | 35.68 | 417,871 | -0.50(-1.38%) |
Apr 15, 2011 | 35.75 | 36.45 | 35.20 | 36.18 | 376,646 | +0.44(+1.23%) |
Apr 14, 2011 | 35.54 | 35.86 | 35.00 | 35.74 | 756,203 | +0.19(+0.53%) |
Apr 13, 2011 | 35.59 | 36.21 | 34.25 | 35.55 | 1,036,562 | +0.19(+0.54%) |
Apr 12, 2011 | 35.96 | 35.96 | 33.80 | 35.36 | 921,760 | -0.90(-2.48%) |
Apr 11, 2011 | 37.31 | 37.71 | 36.25 | 36.26 | 495,098 | -0.99(-2.66%) |
Apr 08, 2011 | 38.01 | 38.30 | 36.80 | 37.25 | 498,496 | -0.44(-1.17%) |
Apr 07, 2011 | 37.77 | 38.08 | 37.04 | 37.69 | 385,903 | -0.12(-0.32%) |
Apr 06, 2011 | 37.98 | 38.45 | 37.43 | 37.81 | 482,008 | +0.20(+0.53%) |
Apr 05, 2011 | 37.52 | 37.99 | 37.14 | 37.61 | 389,719 | -0.07(-0.19%) |
Apr 04, 2011 | 37.63 | 38.11 | 37.33 | 37.68 | 457,520 | +0.20(+0.53%) |
Apr 01, 2011 | 37.27 | 37.87 | 37.08 | 37.48 | 394,044 | +0.55(+1.49%) |
Mar 31, 2011 | 37.14 | 37.59 | 36.83 | 36.93 | 303,775 | -0.20(-0.54%) |
Mar 30, 2011 | 37.13 | 37.61 | 35.81 | 37.13 | 574,998 | +1.54(+4.33%) |
Mar 29, 2011 | 35.42 | 36.22 | 34.84 | 35.59 | 370,745 | +0.21(+0.59%) |
Mar 28, 2011 | 36.33 | 36.69 | 35.34 | 35.38 | 479,595 | -0.68(-1.89%) |
Mar 25, 2011 | 34.30 | 36.59 | 34.11 | 36.06 | 850,444 | +1.77(+5.16%) |
Mar 24, 2011 | 35.14 | 35.57 | 33.59 | 34.29 | 494,750 | -0.53(-1.52%) |
Mar 23, 2011 | 35.26 | 35.56 | 34.20 | 34.82 | 807,976 | -0.43(-1.22%) |
Mar 22, 2011 | 36.12 | 36.16 | 34.50 | 35.25 | 1,077,310 | -0.86(-2.38%) |
Mar 21, 2011 | 36.23 | 36.42 | 35.19 | 36.11 | 869,086 | +1.42(+4.09%) |
Mar 18, 2011 | 34.48 | 35.18 | 33.81 | 34.69 | 1,993,462 | +0.75(+2.21%) |
Mar 17, 2011 | 33.09 | 34.12 | 32.56 | 33.94 | 1,066,983 | +1.17(+3.57%) |
Mar 16, 2011 | 31.91 | 33.96 | 31.47 | 32.77 | 2,369,604 | +1.98(+6.41%) |
Mar 15, 2011 | 29.55 | 32.55 | 28.71 | 30.80 | 3,670,558 | -3.45(-10.09%) |
Mar 14, 2011 | 33.26 | 34.34 | 32.36 | 34.25 | 664,867 | +0.64(+1.90%) |
Mar 11, 2011 | 32.73 | 34.44 | 32.27 | 33.61 | 547,180 | +0.62(+1.88%) |
Mar 10, 2011 | 34.48 | 34.74 | 32.33 | 32.99 | 1,167,217 | -2.01(-5.74%) |
Mar 09, 2011 | 35.18 | 35.55 | 34.64 | 35.00 | 529,870 | -0.13(-0.37%) |
Mar 08, 2011 | 36.57 | 36.66 | 35.05 | 35.13 | 600,338 | -1.50(-4.10%) |
Mar 07, 2011 | 36.42 | 37.51 | 35.27 | 36.63 | 781,817 | +0.28(+0.77%) |
Mar 04, 2011 | 36.20 | 36.41 | 35.50 | 36.35 | 413,539 | +0.09(+0.25%) |
Mar 03, 2011 | 36.20 | 36.66 | 35.47 | 36.26 | 443,061 | +0.36(+1.00%) |
Mar 02, 2011 | 35.56 | 36.41 | 35.28 | 35.90 | 555,045 | +0.31(+0.87%) |