Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.03 | 38.52 | 37.84 | 37.97 | 10,500 | -0.81(-2.09%) |
May 23, 2011 | 38.97 | 39.09 | 38.70 | 38.78 | 13,370 | +0.96(+2.54%) |
May 20, 2011 | 38.41 | 39.05 | 37.68 | 37.82 | 35,352 | -0.40(-1.05%) |
May 19, 2011 | 37.79 | 38.32 | 37.70 | 38.22 | 10,215 | +0.44(+1.16%) |
May 18, 2011 | 38.20 | 38.36 | 37.37 | 37.78 | 22,063 | -1.00(-2.58%) |
May 17, 2011 | 39.08 | 39.62 | 38.77 | 38.78 | 23,374 | -0.05(-0.13%) |
May 16, 2011 | 38.20 | 38.91 | 37.96 | 38.83 | 18,634 | +0.80(+2.10%) |
May 13, 2011 | 38.17 | 38.65 | 37.86 | 38.03 | 29,566 | -0.14(-0.36%) |
May 12, 2011 | 38.72 | 39.22 | 37.56 | 38.17 | 77,509 | +0.12(+0.31%) |
May 11, 2011 | 36.98 | 38.66 | 36.95 | 38.05 | 63,870 | +1.49(+4.08%) |
May 10, 2011 | 37.32 | 37.44 | 36.41 | 36.56 | 20,825 | -0.22(-0.60%) |
May 09, 2011 | 38.07 | 38.25 | 36.58 | 36.78 | 37,957 | -1.99(-5.15%) |
May 06, 2011 | 38.49 | 39.07 | 37.19 | 38.77 | 70,591 | +0.38(+0.99%) |
May 05, 2011 | 36.14 | 38.68 | 36.14 | 38.40 | 183,525 | +3.28(+9.33%) |
May 04, 2011 | 34.67 | 35.20 | 34.57 | 35.12 | 51,311 | +0.65(+1.89%) |
May 03, 2011 | 34.02 | 34.69 | 34.00 | 34.47 | 18,372 | +0.56(+1.65%) |
May 02, 2011 | 33.91 | 33.91 | 33.90 | 33.91 | 27,628 | +0.21(+0.62%) |
Apr 29, 2011 | 33.94 | 34.00 | 33.65 | 33.70 | 15,979 | -0.23(-0.68%) |
Apr 28, 2011 | 33.95 | 34.31 | 33.67 | 33.93 | 17,478 | +0.07(+0.21%) |
Apr 27, 2011 | 34.19 | 34.55 | 33.75 | 33.86 | 26,595 | -0.42(-1.23%) |
Apr 26, 2011 | 34.31 | 34.39 | 34.07 | 34.28 | 12,759 | +0.12(+0.35%) |
Apr 25, 2011 | 34.33 | 34.50 | 34.16 | 34.16 | 7,022 | -0.03(-0.09%) |
Apr 21, 2011 | 34.43 | 34.55 | 34.13 | 34.19 | 13,337 | -0.22(-0.64%) |
Apr 20, 2011 | 35.04 | 35.14 | 34.36 | 34.41 | 43,935 | -1.11(-3.13%) |
Apr 19, 2011 | 35.81 | 35.81 | 35.26 | 35.52 | 15,182 | -0.05(-0.13%) |
Apr 18, 2011 | 35.40 | 35.79 | 35.39 | 35.57 | 15,545 | +0.63(+1.79%) |
Apr 15, 2011 | 35.38 | 35.55 | 34.71 | 34.94 | 26,701 | -0.31(-0.88%) |
Apr 14, 2011 | 35.78 | 35.78 | 35.17 | 35.25 | 35,623 | -0.49(-1.37%) |
Apr 13, 2011 | 35.77 | 36.20 | 35.41 | 35.74 | 60,429 | -0.29(-0.80%) |
Apr 12, 2011 | 35.37 | 36.16 | 35.35 | 36.03 | 87,560 | +1.01(+2.88%) |
Apr 11, 2011 | 34.17 | 35.08 | 34.08 | 35.02 | 51,067 | +1.17(+3.46%) |
Apr 08, 2011 | 34.42 | 34.50 | 33.84 | 33.85 | 58,430 | -0.95(-2.73%) |
Apr 07, 2011 | 35.22 | 35.32 | 34.69 | 34.80 | 55,654 | -0.43(-1.22%) |
Apr 06, 2011 | 35.29 | 35.45 | 35.15 | 35.23 | 49,300 | -0.24(-0.68%) |
Apr 05, 2011 | 35.50 | 35.54 | 35.30 | 35.47 | 10,245 | +0.08(+0.23%) |
Apr 04, 2011 | 35.54 | 35.56 | 35.25 | 35.39 | 14,325 | -0.09(-0.25%) |
Apr 01, 2011 | 35.86 | 35.95 | 35.42 | 35.48 | 36,468 | -0.47(-1.31%) |
Mar 31, 2011 | 36.11 | 36.20 | 35.84 | 35.95 | 35,661 | -0.77(-2.10%) |
Mar 30, 2011 | 36.83 | 36.99 | 36.57 | 36.72 | 7,759 | +0.15(+0.41%) |
Mar 29, 2011 | 36.95 | 37.02 | 36.56 | 36.57 | 10,458 | -0.38(-1.03%) |
Mar 28, 2011 | 36.98 | 36.98 | 36.62 | 36.95 | 11,274 | +0.60(+1.65%) |
Mar 25, 2011 | 36.52 | 36.60 | 36.25 | 36.35 | 23,540 | -0.12(-0.33%) |
Mar 24, 2011 | 36.30 | 36.53 | 36.08 | 36.47 | 27,823 | +0.07(+0.19%) |
Mar 23, 2011 | 36.42 | 36.45 | 36.10 | 36.40 | 14,885 | -0.16(-0.44%) |
Mar 22, 2011 | 37.35 | 37.35 | 36.49 | 36.56 | 17,727 | -0.68(-1.83%) |
Mar 21, 2011 | 37.07 | 37.30 | 37.07 | 37.24 | 10,626 | -0.25(-0.67%) |
Mar 18, 2011 | 37.79 | 37.91 | 37.49 | 37.49 | 8,825 | -0.01(-0.03%) |
Mar 17, 2011 | 37.98 | 38.05 | 37.45 | 37.50 | 8,650 | -1.18(-3.05%) |
Mar 16, 2011 | 38.68 | 39.06 | 38.04 | 38.68 | 40,678 | -0.40(-1.02%) |
Mar 15, 2011 | 38.71 | 39.21 | 37.60 | 39.08 | 49,423 | +1.48(+3.94%) |
Mar 14, 2011 | 37.89 | 38.14 | 37.58 | 37.60 | 30,709 | -0.23(-0.61%) |
Mar 11, 2011 | 38.01 | 38.01 | 37.56 | 37.83 | 34,644 | +0.60(+1.61%) |
Mar 10, 2011 | 36.90 | 37.68 | 36.63 | 37.23 | 66,620 | +0.60(+1.64%) |
Mar 09, 2011 | 36.13 | 36.65 | 36.12 | 36.63 | 33,950 | +0.22(+0.60%) |
Mar 08, 2011 | 36.20 | 36.69 | 36.20 | 36.41 | 28,793 | +0.07(+0.19%) |
Mar 07, 2011 | 36.03 | 36.42 | 35.98 | 36.34 | 29,966 | -0.02(-0.06%) |
Mar 04, 2011 | 36.98 | 37.07 | 36.33 | 36.36 | 63,849 | -1.09(-2.91%) |
Mar 03, 2011 | 37.69 | 38.01 | 37.30 | 37.45 | 15,940 | +0.20(+0.54%) |
Mar 02, 2011 | 37.99 | 38.11 | 37.24 | 37.25 | 23,878 | -0.87(-2.28%) |