Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.40 | 35.40 | 34.49 | 34.70 | 225,740 | -0.53(-1.50%) |
May 23, 2011 | 35.70 | 35.74 | 35.05 | 35.23 | 203,264 | -1.18(-3.24%) |
May 20, 2011 | 36.33 | 36.92 | 35.81 | 36.41 | 107,928 | -0.09(-0.23%) |
May 19, 2011 | 36.99 | 37.14 | 36.23 | 36.49 | 169,772 | -0.17(-0.48%) |
May 18, 2011 | 36.23 | 37.33 | 35.50 | 36.66 | 162,106 | +0.60(+1.68%) |
May 17, 2011 | 36.48 | 36.87 | 35.84 | 36.06 | 154,236 | -0.58(-1.58%) |
May 16, 2011 | 37.16 | 37.45 | 36.60 | 36.64 | 159,132 | -0.87(-2.31%) |
May 13, 2011 | 37.23 | 37.65 | 36.62 | 37.51 | 97,260 | +0.25(+0.66%) |
May 12, 2011 | 37.39 | 37.43 | 36.02 | 37.26 | 315,244 | -0.22(-0.59%) |
May 11, 2011 | 38.15 | 38.15 | 37.31 | 37.48 | 97,726 | -0.85(-2.20%) |
May 10, 2011 | 37.41 | 38.37 | 37.15 | 38.33 | 123,826 | +1.11(+2.98%) |
May 09, 2011 | 37.37 | 37.58 | 36.80 | 37.22 | 157,850 | -0.26(-0.71%) |
May 06, 2011 | 37.73 | 37.99 | 36.84 | 37.48 | 219,722 | +0.16(+0.43%) |
May 05, 2011 | 37.25 | 38.12 | 36.86 | 37.32 | 154,172 | -1.19(-3.08%) |
May 04, 2011 | 39.01 | 39.01 | 37.62 | 38.51 | 160,144 | -0.55(-1.41%) |
May 03, 2011 | 39.12 | 39.15 | 38.89 | 39.05 | 160,286 | -0.12(-0.31%) |
May 02, 2011 | 39.15 | 39.17 | 39.02 | 39.17 | 140,270 | -0.07(-0.17%) |
Apr 29, 2011 | 38.80 | 39.58 | 38.69 | 39.24 | 106,008 | +0.55(+1.41%) |
Apr 28, 2011 | 38.80 | 39.02 | 38.51 | 38.70 | 79,136 | -0.20(-0.50%) |
Apr 27, 2011 | 38.49 | 38.89 | 37.48 | 38.89 | 123,700 | +0.48(+1.25%) |
Apr 26, 2011 | 38.13 | 38.74 | 38.13 | 38.41 | 63,612 | +0.39(+1.03%) |
Apr 25, 2011 | 38.41 | 38.41 | 37.76 | 38.02 | 76,808 | -0.59(-1.54%) |
Apr 21, 2011 | 39.16 | 39.33 | 38.09 | 38.62 | 80,564 | -0.24(-0.63%) |
Apr 20, 2011 | 38.60 | 39.02 | 38.28 | 38.86 | 68,948 | +0.92(+2.42%) |
Apr 19, 2011 | 38.21 | 38.51 | 37.54 | 37.94 | 106,908 | -0.23(-0.59%) |
Apr 18, 2011 | 38.02 | 38.31 | 37.43 | 38.16 | 82,174 | -0.58(-1.48%) |
Apr 15, 2011 | 38.37 | 39.06 | 38.33 | 38.74 | 73,528 | +0.27(+0.69%) |
Apr 14, 2011 | 37.82 | 38.56 | 37.61 | 38.48 | 103,344 | +0.41(+1.06%) |
Apr 13, 2011 | 38.48 | 38.72 | 37.85 | 38.07 | 107,970 | -0.16(-0.41%) |
Apr 12, 2011 | 38.62 | 38.78 | 37.84 | 38.23 | 108,830 | -0.59(-1.51%) |
Apr 11, 2011 | 39.73 | 40.08 | 38.58 | 38.81 | 81,144 | -0.98(-2.46%) |
Apr 08, 2011 | 40.25 | 40.35 | 39.50 | 39.79 | 85,358 | -0.13(-0.34%) |
Apr 07, 2011 | 40.38 | 40.38 | 39.58 | 39.92 | 139,608 | -0.33(-0.82%) |
Apr 06, 2011 | 40.80 | 40.98 | 40.05 | 40.26 | 151,796 | -0.29(-0.72%) |
Apr 05, 2011 | 40.88 | 41.15 | 40.45 | 40.55 | 99,116 | -0.45(-1.10%) |
Apr 04, 2011 | 40.42 | 41.09 | 40.10 | 40.99 | 133,996 | +0.71(+1.78%) |
Apr 01, 2011 | 41.06 | 41.14 | 39.83 | 40.28 | 234,368 | -0.42(-1.03%) |
Mar 31, 2011 | 40.05 | 40.72 | 39.73 | 40.70 | 119,242 | +0.65(+1.61%) |
Mar 30, 2011 | 40.05 | 40.05 | 40.05 | 40.05 | 147,930 | +0.34(+0.84%) |
Mar 29, 2011 | 38.90 | 40.22 | 38.48 | 39.72 | 122,264 | +0.78(+2.02%) |
Mar 28, 2011 | 39.13 | 39.49 | 38.77 | 38.94 | 138,542 | -0.03(-0.08%) |
Mar 25, 2011 | 38.59 | 39.32 | 38.23 | 38.97 | 170,492 | +0.55(+1.42%) |
Mar 24, 2011 | 38.58 | 38.66 | 37.63 | 38.42 | 152,870 | +0.25(+0.64%) |
Mar 23, 2011 | 38.31 | 38.63 | 37.96 | 38.17 | 128,894 | -0.24(-0.62%) |
Mar 22, 2011 | 38.97 | 39.24 | 38.33 | 38.41 | 112,120 | -0.62(-1.60%) |
Mar 21, 2011 | 38.42 | 39.05 | 38.26 | 39.04 | 223,802 | +0.46(+1.21%) |
Mar 18, 2011 | 37.75 | 39.05 | 37.75 | 38.58 | 323,132 | +0.48(+1.27%) |
Mar 17, 2011 | 37.73 | 39.15 | 37.54 | 38.09 | 510,902 | +1.03(+2.77%) |
Mar 16, 2011 | 37.97 | 38.20 | 36.88 | 37.06 | 316,700 | -0.95(-2.50%) |
Mar 15, 2011 | 38.13 | 38.45 | 38.00 | 38.02 | 318,556 | +0.02(+0.04%) |
Mar 14, 2011 | 37.54 | 38.06 | 37.06 | 38.00 | 269,486 | -0.28(-0.73%) |
Mar 11, 2011 | 38.01 | 39.16 | 38.01 | 38.28 | 229,504 | +0.05(+0.13%) |
Mar 10, 2011 | 38.75 | 38.76 | 38.03 | 38.23 | 239,552 | -0.77(-1.97%) |
Mar 09, 2011 | 39.06 | 39.28 | 38.73 | 39.00 | 172,196 | -0.01(-0.01%) |
Mar 08, 2011 | 38.84 | 39.34 | 38.11 | 39.01 | 204,368 | +0.28(+0.71%) |
Mar 07, 2011 | 40.34 | 40.70 | 38.62 | 38.73 | 279,940 | -1.42(-3.54%) |
Mar 04, 2011 | 40.65 | 41.05 | 39.32 | 40.15 | 376,798 | -0.70(-1.71%) |
Mar 03, 2011 | 41.05 | 41.74 | 40.17 | 40.85 | 342,740 | +1.97(+5.05%) |
Mar 02, 2011 | 39.56 | 40.46 | 38.80 | 38.88 | 180,534 | -0.86(-2.15%) |