Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.54 | 35.64 | 35.38 | 35.50 | 177,194 | +0.06(+0.18%) |
May 23, 2011 | 35.23 | 35.66 | 35.14 | 35.44 | 240,071 | +0.08(+0.23%) |
May 20, 2011 | 35.15 | 35.45 | 35.06 | 35.36 | 404,301 | -0.09(-0.26%) |
May 19, 2011 | 35.56 | 35.60 | 35.33 | 35.45 | 194,984 | -0.02(-0.06%) |
May 18, 2011 | 35.56 | 35.79 | 35.36 | 35.48 | 359,886 | +0.01(+0.03%) |
May 17, 2011 | 35.31 | 35.86 | 35.27 | 35.47 | 268,377 | +0.15(+0.43%) |
May 16, 2011 | 35.39 | 35.52 | 35.23 | 35.31 | 248,300 | -0.19(-0.54%) |
May 13, 2011 | 35.82 | 35.82 | 35.27 | 35.51 | 128,409 | -0.35(-0.98%) |
May 12, 2011 | 35.06 | 35.89 | 34.82 | 35.86 | 183,944 | +0.72(+2.06%) |
May 11, 2011 | 35.38 | 35.41 | 35.12 | 35.14 | 143,586 | -0.29(-0.81%) |
May 10, 2011 | 34.59 | 35.44 | 34.59 | 35.42 | 199,367 | +0.90(+2.61%) |
May 09, 2011 | 34.47 | 34.71 | 34.24 | 34.52 | 125,221 | -0.05(-0.16%) |
May 06, 2011 | 34.71 | 35.07 | 34.45 | 34.57 | 171,359 | +0.19(+0.55%) |
May 05, 2011 | 34.40 | 35.04 | 33.97 | 34.39 | 204,974 | +0.01(+0.03%) |
May 04, 2011 | 34.50 | 34.68 | 34.25 | 34.38 | 189,770 | -0.01(-0.03%) |
May 03, 2011 | 34.33 | 34.45 | 33.94 | 34.39 | 324,977 | +0.05(+0.16%) |
May 02, 2011 | 34.38 | 34.85 | 34.29 | 34.33 | 335,752 | -0.52(-1.49%) |
Apr 29, 2011 | 35.06 | 35.27 | 34.82 | 34.85 | 256,779 | -0.10(-0.28%) |
Apr 28, 2011 | 35.11 | 35.14 | 34.63 | 34.95 | 217,323 | -0.26(-0.75%) |
Apr 27, 2011 | 34.88 | 35.26 | 34.65 | 35.21 | 177,172 | +0.31(+0.89%) |
Apr 26, 2011 | 34.43 | 35.04 | 34.34 | 34.90 | 218,905 | +0.56(+1.63%) |
Apr 25, 2011 | 34.62 | 34.84 | 34.20 | 34.34 | 175,564 | -0.26(-0.75%) |
Apr 21, 2011 | 35.44 | 35.44 | 34.48 | 34.60 | 222,163 | -0.63(-1.79%) |
Apr 20, 2011 | 35.06 | 35.26 | 34.70 | 35.23 | 175,545 | +0.44(+1.28%) |
Apr 19, 2011 | 35.55 | 35.66 | 34.70 | 34.78 | 187,033 | -0.75(-2.10%) |
Apr 18, 2011 | 35.23 | 35.53 | 34.88 | 35.53 | 235,121 | +0.20(+0.58%) |
Apr 15, 2011 | 34.83 | 35.58 | 34.83 | 35.33 | 262,408 | +0.14(+0.40%) |
Apr 14, 2011 | 34.64 | 35.31 | 34.64 | 35.19 | 237,893 | +0.39(+1.13%) |
Apr 13, 2011 | 34.76 | 35.04 | 34.70 | 34.79 | 417,189 | +0.10(+0.28%) |
Apr 12, 2011 | 34.79 | 34.95 | 34.70 | 34.70 | 382,823 | -0.09(-0.25%) |
Apr 11, 2011 | 34.84 | 35.12 | 34.68 | 34.78 | 307,923 | +0.08(+0.22%) |
Apr 08, 2011 | 35.33 | 35.33 | 34.68 | 34.70 | 675,993 | -0.64(-1.81%) |
Apr 07, 2011 | 35.24 | 35.78 | 35.00 | 35.35 | 302,133 | +0.20(+0.58%) |
Apr 06, 2011 | 35.15 | 35.25 | 34.93 | 35.14 | 201,538 | +0.13(+0.38%) |
Apr 05, 2011 | 34.61 | 35.33 | 34.52 | 35.01 | 195,009 | +0.28(+0.82%) |
Apr 04, 2011 | 34.85 | 34.86 | 34.52 | 34.72 | 177,367 | -0.01(-0.03%) |
Apr 01, 2011 | 34.83 | 35.08 | 34.66 | 34.73 | 259,943 | +0.03(+0.08%) |
Mar 31, 2011 | 34.66 | 34.81 | 34.48 | 34.70 | 498,488 | +0.13(+0.39%) |
Mar 30, 2011 | 34.57 | 34.67 | 34.26 | 34.57 | 339,917 | +0.36(+1.04%) |
Mar 29, 2011 | 33.94 | 34.30 | 33.89 | 34.22 | 321,357 | +0.30(+0.89%) |
Mar 28, 2011 | 33.94 | 34.12 | 33.63 | 33.91 | 391,711 | +0.11(+0.32%) |
Mar 25, 2011 | 33.48 | 33.87 | 33.32 | 33.81 | 622,427 | +0.44(+1.31%) |
Mar 24, 2011 | 32.70 | 33.41 | 32.60 | 33.37 | 428,093 | +0.72(+2.21%) |
Mar 23, 2011 | 32.68 | 32.71 | 32.20 | 32.65 | 373,824 | +0.01(+0.04%) |
Mar 22, 2011 | 33.00 | 33.00 | 32.39 | 32.64 | 316,564 | -0.39(-1.17%) |
Mar 21, 2011 | 32.79 | 33.09 | 32.52 | 33.02 | 601,222 | +0.55(+1.70%) |
Mar 18, 2011 | 32.24 | 33.73 | 32.05 | 32.47 | 3,432,184 | +0.44(+1.39%) |
Mar 17, 2011 | 32.15 | 32.28 | 31.91 | 32.03 | 492,930 | +0.14(+0.45%) |
Mar 16, 2011 | 31.99 | 32.09 | 31.78 | 31.88 | 765,853 | -0.20(-0.61%) |
Mar 15, 2011 | 31.87 | 32.19 | 31.49 | 32.08 | 749,385 | -0.06(-0.19%) |
Mar 14, 2011 | 31.81 | 32.49 | 31.71 | 32.14 | 577,904 | -0.04(-0.14%) |
Mar 11, 2011 | 32.36 | 32.52 | 31.87 | 32.19 | 403,289 | -0.15(-0.47%) |
Mar 10, 2011 | 32.60 | 32.85 | 32.28 | 32.34 | 789,662 | -0.44(-1.33%) |
Mar 09, 2011 | 33.56 | 33.56 | 32.73 | 32.77 | 723,818 | -0.78(-2.33%) |
Mar 08, 2011 | 33.31 | 33.59 | 32.26 | 33.56 | 2,725,793 | -2.53(-7.00%) |
Mar 07, 2011 | 36.83 | 36.83 | 35.45 | 36.08 | 332,356 | -0.49(-1.34%) |
Mar 04, 2011 | 36.48 | 37.04 | 36.37 | 36.57 | 378,332 | +0.21(+0.59%) |
Mar 03, 2011 | 36.08 | 36.81 | 36.04 | 36.36 | 513,242 | +0.54(+1.52%) |
Mar 02, 2011 | 35.87 | 36.13 | 35.61 | 35.82 | 255,954 | -0.08(-0.22%) |