Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.25 | 33.32 | 32.92 | 33.14 | 13,840 | -0.09(-0.26%) |
May 23, 2011 | 33.25 | 33.48 | 33.18 | 33.23 | 25,883 | +0.38(+1.15%) |
May 20, 2011 | 32.13 | 32.85 | 32.13 | 32.85 | 14,553 | +0.84(+2.62%) |
May 19, 2011 | 32.48 | 32.48 | 31.93 | 32.01 | 25,315 | -0.63(-1.93%) |
May 18, 2011 | 32.70 | 32.70 | 32.55 | 32.64 | 2,050 | +0.19(+0.59%) |
May 17, 2011 | 32.73 | 32.73 | 32.32 | 32.45 | 2,845 | -0.77(-2.32%) |
May 16, 2011 | 32.50 | 33.26 | 32.50 | 33.22 | 16,195 | +0.50(+1.53%) |
May 13, 2011 | 32.26 | 32.85 | 32.24 | 32.72 | 6,747 | +0.20(+0.62%) |
May 12, 2011 | 32.11 | 32.57 | 32.11 | 32.52 | 8,600 | +0.07(+0.22%) |
May 11, 2011 | 32.69 | 32.69 | 32.22 | 32.45 | 13,100 | -0.32(-0.98%) |
May 10, 2011 | 32.25 | 32.77 | 32.23 | 32.77 | 6,559 | +0.41(+1.28%) |
May 09, 2011 | 32.85 | 32.85 | 32.12 | 32.36 | 15,315 | -0.49(-1.51%) |
May 06, 2011 | 33.13 | 33.20 | 32.74 | 32.85 | 6,812 | +0.01(+0.03%) |
May 05, 2011 | 34.45 | 34.50 | 32.78 | 32.84 | 27,913 | -2.02(-5.79%) |
May 04, 2011 | 35.18 | 35.51 | 34.79 | 34.86 | 30,631 | -0.62(-1.74%) |
May 03, 2011 | 35.77 | 35.77 | 35.47 | 35.48 | 8,500 | -0.16(-0.46%) |
May 02, 2011 | 35.64 | 35.66 | 35.63 | 35.64 | 20,899 | +0.34(+0.96%) |
Apr 29, 2011 | 34.86 | 35.48 | 34.76 | 35.30 | 22,225 | +0.62(+1.79%) |
Apr 28, 2011 | 33.61 | 34.90 | 33.61 | 34.68 | 28,913 | +0.80(+2.36%) |
Apr 27, 2011 | 34.00 | 34.09 | 33.81 | 33.88 | 4,920 | -0.20(-0.59%) |
Apr 26, 2011 | 34.08 | 34.15 | 33.95 | 34.08 | 19,616 | +0.07(+0.21%) |
Apr 25, 2011 | 34.05 | 34.10 | 33.82 | 34.01 | 5,213 | -0.23(-0.67%) |
Apr 21, 2011 | 33.66 | 34.24 | 33.59 | 34.24 | 15,940 | +0.71(+2.12%) |
Apr 20, 2011 | 33.44 | 33.66 | 33.29 | 33.53 | 11,960 | +0.28(+0.84%) |
Apr 19, 2011 | 32.82 | 33.25 | 32.82 | 33.25 | 9,137 | +0.79(+2.43%) |
Apr 18, 2011 | 33.04 | 33.04 | 32.33 | 32.46 | 6,206 | -0.62(-1.87%) |
Apr 15, 2011 | 32.93 | 33.18 | 32.93 | 33.08 | 8,312 | -0.06(-0.18%) |
Apr 14, 2011 | 32.44 | 33.30 | 32.38 | 33.14 | 8,088 | +0.36(+1.10%) |
Apr 13, 2011 | 32.81 | 33.00 | 32.77 | 32.78 | 7,910 | +0.25(+0.77%) |
Apr 12, 2011 | 32.69 | 32.71 | 32.30 | 32.53 | 136,354 | -0.11(-0.34%) |
Apr 11, 2011 | 32.76 | 32.81 | 32.45 | 32.64 | 70,692 | +0.50(+1.56%) |
Apr 08, 2011 | 32.06 | 32.31 | 32.03 | 32.14 | 23,285 | -0.16(-0.50%) |
Apr 07, 2011 | 33.00 | 33.00 | 32.30 | 32.30 | 38,103 | -0.58(-1.76%) |
Apr 06, 2011 | 33.46 | 33.46 | 32.80 | 32.88 | 25,435 | -0.61(-1.82%) |
Apr 05, 2011 | 34.13 | 34.80 | 33.47 | 33.49 | 24,445 | -0.36(-1.06%) |
Apr 04, 2011 | 33.60 | 34.16 | 33.51 | 33.85 | 16,890 | -0.17(-0.50%) |
Apr 01, 2011 | 34.31 | 34.31 | 33.80 | 34.02 | 22,586 | -0.21(-0.62%) |
Mar 31, 2011 | 33.92 | 34.38 | 33.21 | 34.23 | 24,173 | +0.03(+0.09%) |
Mar 30, 2011 | 33.85 | 34.21 | 33.67 | 34.20 | 102,667 | +0.64(+1.91%) |
Mar 29, 2011 | 34.36 | 34.36 | 33.41 | 33.56 | 14,190 | -0.86(-2.50%) |
Mar 28, 2011 | 34.91 | 35.18 | 34.42 | 34.42 | 44,066 | -0.55(-1.58%) |
Mar 25, 2011 | 34.09 | 35.04 | 34.09 | 34.97 | 15,743 | +1.02(+3.00%) |
Mar 24, 2011 | 34.67 | 34.69 | 33.75 | 33.95 | 36,846 | -0.52(-1.50%) |
Mar 23, 2011 | 33.99 | 34.53 | 33.97 | 34.47 | 95,787 | +0.52(+1.53%) |
Mar 22, 2011 | 33.64 | 33.99 | 33.52 | 33.95 | 17,025 | +0.62(+1.86%) |
Mar 21, 2011 | 33.71 | 33.79 | 33.31 | 33.33 | 45,029 | -0.18(-0.54%) |
Mar 18, 2011 | 33.41 | 33.52 | 33.08 | 33.51 | 29,774 | +0.02(+0.06%) |
Mar 17, 2011 | 32.48 | 33.55 | 32.35 | 33.49 | 55,530 | +1.20(+3.72%) |
Mar 16, 2011 | 32.44 | 32.65 | 32.06 | 32.29 | 45,128 | -0.01(-0.03%) |
Mar 15, 2011 | 32.18 | 32.34 | 31.88 | 32.30 | 33,799 | +0.42(+1.32%) |
Mar 14, 2011 | 32.39 | 32.60 | 31.67 | 31.88 | 45,285 | +0.29(+0.92%) |
Mar 11, 2011 | 31.51 | 31.88 | 31.51 | 31.59 | 16,298 | +0.36(+1.15%) |
Mar 10, 2011 | 31.62 | 31.62 | 31.00 | 31.23 | 16,098 | -0.51(-1.61%) |
Mar 09, 2011 | 31.68 | 31.82 | 31.49 | 31.74 | 24,544 | +0.35(+1.12%) |
Mar 08, 2011 | 31.27 | 31.88 | 31.24 | 31.39 | 13,196 | -0.17(-0.54%) |
Mar 07, 2011 | 31.28 | 31.68 | 31.11 | 31.56 | 18,760 | +0.47(+1.51%) |
Mar 04, 2011 | 30.77 | 31.17 | 30.71 | 31.09 | 20,400 | +0.13(+0.43%) |
Mar 03, 2011 | 31.04 | 31.40 | 30.76 | 30.96 | 29,857 | -0.20(-0.65%) |
Mar 02, 2011 | 31.44 | 31.44 | 31.00 | 31.16 | 114,178 | -0.39(-1.23%) |