Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.25 | 35.29 | 35.09 | 35.15 | 13,012 | -0.02(-0.07%) |
May 23, 2011 | 35.15 | 35.22 | 35.05 | 35.17 | 33,469 | -0.41(-1.14%) |
May 20, 2011 | 35.80 | 35.80 | 35.58 | 35.58 | 18,063 | -0.28(-0.79%) |
May 19, 2011 | 35.92 | 35.95 | 35.70 | 35.86 | 32,822 | +0.08(+0.22%) |
May 18, 2011 | 35.47 | 35.80 | 35.44 | 35.78 | 17,806 | +0.30(+0.86%) |
May 17, 2011 | 35.29 | 35.48 | 35.24 | 35.48 | 19,843 | +0.01(+0.02%) |
May 16, 2011 | 35.59 | 35.79 | 35.43 | 35.47 | 8,137 | -0.23(-0.66%) |
May 13, 2011 | 35.93 | 35.97 | 35.58 | 35.71 | 21,988 | -0.28(-0.78%) |
May 12, 2011 | 35.68 | 35.99 | 35.58 | 35.99 | 23,046 | +0.16(+0.44%) |
May 11, 2011 | 36.19 | 36.19 | 35.69 | 35.83 | 43,877 | -0.35(-0.97%) |
May 10, 2011 | 36.01 | 36.25 | 35.98 | 36.18 | 27,866 | +0.29(+0.81%) |
May 09, 2011 | 35.82 | 35.98 | 35.72 | 35.89 | 59,400 | +0.14(+0.39%) |
May 06, 2011 | 36.00 | 36.13 | 35.62 | 35.75 | 42,774 | +0.13(+0.37%) |
May 05, 2011 | 35.71 | 35.91 | 35.46 | 35.62 | 43,109 | -0.34(-0.95%) |
May 04, 2011 | 36.20 | 36.20 | 35.83 | 35.96 | 39,313 | -0.21(-0.59%) |
May 03, 2011 | 36.21 | 36.25 | 36.01 | 36.18 | 9,727 | -0.11(-0.30%) |
May 02, 2011 | 36.25 | 36.29 | 36.22 | 36.29 | 49,632 | -0.04(-0.11%) |
Apr 29, 2011 | 36.25 | 36.36 | 36.22 | 36.32 | 29,443 | +0.07(+0.19%) |
Apr 28, 2011 | 36.07 | 36.29 | 36.07 | 36.25 | 19,894 | +0.17(+0.48%) |
Apr 27, 2011 | 35.93 | 36.16 | 35.82 | 36.08 | 27,927 | +0.23(+0.65%) |
Apr 26, 2011 | 35.68 | 35.93 | 35.64 | 35.85 | 20,365 | +0.31(+0.88%) |
Apr 25, 2011 | 35.55 | 35.57 | 35.43 | 35.53 | 91,192 | -0.07(-0.20%) |
Apr 21, 2011 | 35.64 | 35.64 | 35.48 | 35.61 | 38,037 | +0.21(+0.60%) |
Apr 20, 2011 | 35.40 | 35.46 | 35.35 | 35.39 | 27,562 | +0.45(+1.28%) |
Apr 19, 2011 | 34.82 | 34.97 | 34.76 | 34.95 | 25,315 | +0.17(+0.49%) |
Apr 18, 2011 | 34.73 | 34.80 | 34.47 | 34.78 | 73,859 | -0.39(-1.11%) |
Apr 15, 2011 | 35.12 | 35.21 | 35.02 | 35.17 | 13,437 | +0.14(+0.40%) |
Apr 14, 2011 | 34.84 | 35.08 | 34.71 | 35.03 | 64,285 | +0.02(+0.07%) |
Apr 13, 2011 | 35.21 | 35.21 | 34.90 | 35.00 | 21,064 | -0.02(-0.04%) |
Apr 12, 2011 | 35.10 | 35.10 | 34.89 | 35.02 | 14,856 | -0.24(-0.69%) |
Apr 11, 2011 | 35.43 | 35.50 | 35.20 | 35.26 | 10,062 | -0.09(-0.27%) |
Apr 08, 2011 | 35.65 | 35.65 | 35.23 | 35.35 | 14,380 | -0.11(-0.31%) |
Apr 07, 2011 | 35.52 | 35.60 | 35.34 | 35.46 | 18,394 | -0.09(-0.24%) |
Apr 06, 2011 | 35.64 | 35.64 | 35.45 | 35.55 | 18,323 | +0.11(+0.31%) |
Apr 05, 2011 | 35.41 | 35.57 | 35.41 | 35.44 | 14,990 | -0.01(-0.02%) |
Apr 04, 2011 | 35.56 | 35.57 | 35.38 | 35.45 | 27,078 | +0.02(+0.07%) |
Apr 01, 2011 | 35.48 | 35.58 | 35.35 | 35.43 | 36,879 | +0.16(+0.47%) |
Mar 31, 2011 | 35.31 | 35.38 | 35.26 | 35.26 | 29,872 | -0.10(-0.27%) |
Mar 30, 2011 | 35.28 | 35.43 | 35.26 | 35.36 | 40,774 | +0.27(+0.76%) |
Mar 29, 2011 | 34.83 | 35.09 | 34.77 | 35.09 | 13,162 | +0.22(+0.63%) |
Mar 28, 2011 | 35.03 | 35.08 | 34.86 | 34.87 | 184,662 | -0.05(-0.13%) |
Mar 25, 2011 | 34.97 | 35.05 | 34.89 | 34.92 | 36,833 | +0.08(+0.23%) |
Mar 24, 2011 | 34.72 | 34.86 | 34.60 | 34.84 | 21,429 | +0.34(+0.99%) |
Mar 23, 2011 | 34.32 | 34.57 | 34.18 | 34.49 | 37,988 | +0.09(+0.27%) |
Mar 22, 2011 | 34.54 | 34.56 | 34.40 | 34.40 | 35,573 | -0.12(-0.36%) |
Mar 21, 2011 | 34.51 | 34.55 | 34.46 | 34.53 | 43,562 | +0.49(+1.44%) |
Mar 18, 2011 | 34.35 | 34.35 | 33.97 | 34.03 | 66,317 | +0.19(+0.55%) |
Mar 17, 2011 | 33.93 | 34.01 | 33.73 | 33.85 | 41,364 | +0.40(+1.19%) |
Mar 16, 2011 | 33.98 | 34.03 | 33.22 | 33.45 | 61,893 | -0.68(-1.99%) |
Mar 15, 2011 | 33.98 | 34.24 | 33.98 | 34.13 | 57,167 | -0.40(-1.16%) |
Mar 14, 2011 | 34.51 | 34.59 | 34.27 | 34.53 | 34,465 | -0.21(-0.59%) |
Mar 11, 2011 | 34.39 | 34.81 | 34.39 | 34.74 | 62,850 | +0.24(+0.70%) |
Mar 10, 2011 | 34.78 | 34.78 | 34.48 | 34.49 | 24,821 | -0.64(-1.82%) |
Mar 09, 2011 | 35.08 | 35.20 | 34.99 | 35.13 | 20,335 | -0.05(-0.15%) |
Mar 08, 2011 | 34.92 | 35.28 | 34.92 | 35.19 | 53,015 | +0.33(+0.94%) |
Mar 07, 2011 | 35.25 | 35.31 | 34.72 | 34.86 | 35,589 | -0.30(-0.86%) |
Mar 04, 2011 | 35.42 | 35.42 | 34.94 | 35.16 | 18,766 | -0.25(-0.70%) |
Mar 03, 2011 | 35.15 | 35.44 | 35.15 | 35.41 | 18,767 | +0.58(+1.65%) |
Mar 02, 2011 | 34.83 | 34.97 | 34.71 | 34.84 | 23,085 | +0.02(+0.04%) |