Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.97 | 34.47 | 32.98 | 33.32 | 174,246 | -0.70(-2.05%) |
May 23, 2011 | 34.72 | 34.77 | 33.96 | 34.02 | 67,699 | -1.38(-3.90%) |
May 20, 2011 | 34.98 | 35.79 | 34.41 | 35.40 | 97,799 | +0.24(+0.69%) |
May 19, 2011 | 35.74 | 36.01 | 34.77 | 35.16 | 127,269 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 35.53 | 34.94 | 35.42 | 102,576 | +0.39(+1.10%) |
May 17, 2011 | 35.42 | 35.89 | 34.80 | 35.03 | 104,739 | -0.72(-2.01%) |
May 16, 2011 | 36.31 | 36.70 | 35.73 | 35.75 | 82,115 | -0.85(-2.33%) |
May 13, 2011 | 37.26 | 37.41 | 36.38 | 36.60 | 129,335 | -0.55(-1.47%) |
May 12, 2011 | 37.27 | 37.70 | 36.83 | 37.15 | 92,125 | -0.33(-0.88%) |
May 11, 2011 | 37.67 | 37.88 | 37.19 | 37.48 | 109,658 | -0.40(-1.06%) |
May 10, 2011 | 37.59 | 38.10 | 37.27 | 37.88 | 130,621 | +0.60(+1.60%) |
May 09, 2011 | 36.53 | 37.51 | 36.26 | 37.28 | 102,259 | +0.60(+1.63%) |
May 06, 2011 | 37.84 | 38.09 | 35.46 | 36.69 | 359,764 | -0.79(-2.12%) |
May 05, 2011 | 37.70 | 38.81 | 37.19 | 37.48 | 154,233 | -1.27(-3.27%) |
May 04, 2011 | 39.25 | 39.48 | 38.03 | 38.74 | 149,955 | -0.55(-1.41%) |
May 03, 2011 | 39.83 | 39.91 | 38.99 | 39.30 | 105,062 | -0.64(-1.61%) |
May 02, 2011 | 40.10 | 40.10 | 39.94 | 39.94 | 123,241 | -0.82(-2.01%) |
Apr 29, 2011 | 40.39 | 40.87 | 40.16 | 40.76 | 76,199 | +0.55(+1.37%) |
Apr 28, 2011 | 40.61 | 40.61 | 40.09 | 40.21 | 101,026 | -0.40(-0.99%) |
Apr 27, 2011 | 40.32 | 40.70 | 39.48 | 40.61 | 94,561 | +0.43(+1.06%) |
Apr 26, 2011 | 40.59 | 40.81 | 40.10 | 40.18 | 119,440 | -0.16(-0.40%) |
Apr 25, 2011 | 40.32 | 40.61 | 39.76 | 40.34 | 112,561 | -0.04(-0.09%) |
Apr 21, 2011 | 40.58 | 40.87 | 40.03 | 40.38 | 75,047 | +0.15(+0.38%) |
Apr 20, 2011 | 39.90 | 40.52 | 39.81 | 40.22 | 88,037 | +1.09(+2.78%) |
Apr 19, 2011 | 38.97 | 39.40 | 38.33 | 39.14 | 99,830 | +0.37(+0.97%) |
Apr 18, 2011 | 38.55 | 39.07 | 38.32 | 38.76 | 151,666 | -0.55(-1.41%) |
Apr 15, 2011 | 38.60 | 39.36 | 38.12 | 39.32 | 100,884 | +0.65(+1.68%) |
Apr 14, 2011 | 38.25 | 38.74 | 38.10 | 38.66 | 104,455 | +0.06(+0.16%) |
Apr 13, 2011 | 39.05 | 39.15 | 38.00 | 38.60 | 115,705 | -0.12(-0.30%) |
Apr 12, 2011 | 38.89 | 38.99 | 38.53 | 38.72 | 158,615 | -0.69(-1.74%) |
Apr 11, 2011 | 39.49 | 39.81 | 39.24 | 39.40 | 106,755 | +0.05(+0.14%) |
Apr 08, 2011 | 40.26 | 40.60 | 39.13 | 39.35 | 99,764 | -0.61(-1.52%) |
Apr 07, 2011 | 39.68 | 40.21 | 39.51 | 39.96 | 119,057 | +0.37(+0.95%) |
Apr 06, 2011 | 39.89 | 40.10 | 39.22 | 39.58 | 107,101 | -0.01(-0.02%) |
Apr 05, 2011 | 39.09 | 39.97 | 38.77 | 39.59 | 132,623 | +0.45(+1.14%) |
Apr 04, 2011 | 39.01 | 40.05 | 38.76 | 39.15 | 311,096 | +0.42(+1.08%) |
Apr 01, 2011 | 38.41 | 39.41 | 38.00 | 38.73 | 356,429 | +0.67(+1.76%) |
Mar 31, 2011 | 37.66 | 38.06 | 37.58 | 38.06 | 2,878,193 | +0.37(+0.97%) |
Mar 30, 2011 | 37.69 | 37.69 | 37.69 | 37.69 | 274,269 | +0.24(+0.64%) |
Mar 29, 2011 | 37.61 | 37.78 | 37.26 | 37.45 | 198,368 | +0.11(+0.29%) |
Mar 28, 2011 | 37.50 | 37.59 | 37.12 | 37.35 | 184,157 | -0.08(-0.21%) |
Mar 25, 2011 | 36.45 | 38.21 | 36.28 | 37.43 | 561,833 | +2.77(+8.00%) |
Mar 24, 2011 | 34.50 | 34.82 | 33.91 | 34.65 | 161,801 | +0.32(+0.93%) |
Mar 23, 2011 | 34.05 | 34.69 | 33.80 | 34.33 | 95,989 | +0.25(+0.73%) |
Mar 22, 2011 | 33.77 | 34.35 | 33.59 | 34.08 | 56,243 | +0.44(+1.30%) |
Mar 21, 2011 | 33.62 | 33.82 | 33.56 | 33.65 | 124,653 | +0.47(+1.42%) |
Mar 18, 2011 | 32.98 | 33.25 | 32.85 | 33.17 | 205,133 | +0.45(+1.36%) |
Mar 17, 2011 | 33.31 | 33.41 | 32.70 | 32.73 | 112,080 | -0.04(-0.11%) |
Mar 16, 2011 | 33.00 | 33.26 | 32.55 | 32.76 | 168,654 | -0.30(-0.92%) |
Mar 15, 2011 | 32.92 | 33.45 | 32.67 | 33.07 | 86,175 | -0.22(-0.67%) |
Mar 14, 2011 | 32.84 | 33.82 | 32.49 | 33.29 | 102,678 | -0.53(-1.55%) |
Mar 11, 2011 | 33.36 | 34.15 | 33.30 | 33.82 | 65,751 | +0.00(+0.00%) |
Mar 10, 2011 | 34.38 | 34.51 | 33.27 | 33.82 | 178,153 | -1.17(-3.34%) |
Mar 09, 2011 | 35.59 | 35.59 | 34.83 | 34.98 | 64,594 | -0.67(-1.88%) |
Mar 08, 2011 | 34.87 | 35.84 | 34.35 | 35.65 | 76,368 | +0.86(+2.49%) |
Mar 07, 2011 | 35.38 | 35.88 | 34.54 | 34.79 | 72,521 | -0.41(-1.16%) |
Mar 04, 2011 | 35.26 | 35.65 | 34.91 | 35.20 | 64,395 | -0.23(-0.65%) |
Mar 03, 2011 | 34.73 | 35.75 | 34.73 | 35.43 | 73,054 | +1.08(+3.14%) |
Mar 02, 2011 | 34.09 | 34.78 | 34.09 | 34.35 | 122,727 | +0.15(+0.44%) |