Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.72 | 38.22 | 37.32 | 37.72 | 339,737 | +0.10(+0.25%) |
May 23, 2011 | 36.94 | 38.41 | 36.72 | 37.62 | 603,792 | +0.50(+1.33%) |
May 20, 2011 | 37.71 | 38.36 | 35.97 | 37.12 | 1,149,464 | +1.41(+3.96%) |
May 19, 2011 | 36.34 | 36.34 | 35.23 | 35.71 | 721,132 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 36.16 | 35.00 | 35.97 | 307,253 | +0.70(+2.00%) |
May 17, 2011 | 35.61 | 35.62 | 34.82 | 35.27 | 559,445 | -0.76(-2.11%) |
May 16, 2011 | 36.45 | 36.47 | 35.88 | 36.03 | 481,176 | -0.51(-1.41%) |
May 13, 2011 | 36.64 | 37.08 | 36.49 | 36.54 | 174,713 | -0.13(-0.36%) |
May 12, 2011 | 36.28 | 36.74 | 35.91 | 36.68 | 364,547 | +0.60(+1.66%) |
May 11, 2011 | 36.51 | 36.75 | 35.75 | 36.08 | 286,096 | -0.48(-1.30%) |
May 10, 2011 | 35.84 | 36.55 | 35.53 | 36.55 | 154,166 | +1.00(+2.81%) |
May 09, 2011 | 34.85 | 35.62 | 34.58 | 35.55 | 128,632 | +0.62(+1.77%) |
May 06, 2011 | 35.20 | 35.88 | 34.84 | 34.93 | 356,150 | +0.18(+0.52%) |
May 05, 2011 | 33.94 | 35.20 | 33.67 | 34.75 | 565,980 | +0.57(+1.67%) |
May 04, 2011 | 34.84 | 34.96 | 33.93 | 34.18 | 627,629 | -0.70(-1.99%) |
May 03, 2011 | 35.80 | 35.80 | 34.77 | 34.88 | 313,975 | -0.91(-2.55%) |
May 02, 2011 | 35.88 | 36.26 | 35.55 | 35.79 | 394,008 | -0.18(-0.50%) |
Apr 29, 2011 | 35.98 | 36.31 | 35.91 | 35.97 | 429,398 | +0.09(+0.24%) |
Apr 28, 2011 | 35.95 | 36.50 | 35.64 | 35.89 | 569,977 | -0.19(-0.53%) |
Apr 27, 2011 | 35.33 | 36.19 | 35.33 | 36.08 | 321,605 | +0.73(+2.07%) |
Apr 26, 2011 | 35.08 | 35.69 | 34.79 | 35.34 | 294,082 | +0.46(+1.31%) |
Apr 25, 2011 | 34.69 | 35.02 | 34.48 | 34.89 | 180,552 | -0.09(-0.25%) |
Apr 21, 2011 | 34.99 | 35.11 | 34.58 | 34.97 | 385,243 | -0.08(-0.23%) |
Apr 20, 2011 | 34.86 | 35.22 | 34.79 | 35.05 | 304,347 | +0.80(+2.32%) |
Apr 19, 2011 | 34.59 | 34.63 | 34.00 | 34.26 | 177,256 | -0.22(-0.64%) |
Apr 18, 2011 | 34.42 | 34.60 | 33.49 | 34.48 | 185,962 | -0.48(-1.36%) |
Apr 15, 2011 | 34.49 | 35.04 | 34.07 | 34.95 | 237,056 | +0.28(+0.80%) |
Apr 14, 2011 | 34.17 | 34.79 | 33.85 | 34.68 | 272,842 | +0.21(+0.61%) |
Apr 13, 2011 | 33.93 | 34.54 | 33.72 | 34.47 | 272,521 | +0.82(+2.43%) |
Apr 12, 2011 | 33.74 | 34.31 | 33.52 | 33.65 | 238,298 | -0.14(-0.42%) |
Apr 11, 2011 | 33.83 | 34.20 | 33.70 | 33.79 | 415,389 | +0.10(+0.31%) |
Apr 08, 2011 | 35.24 | 35.33 | 33.39 | 33.69 | 453,312 | -1.63(-4.61%) |
Apr 07, 2011 | 34.96 | 35.99 | 34.57 | 35.32 | 320,633 | +0.58(+1.67%) |
Apr 06, 2011 | 35.03 | 35.37 | 34.14 | 34.73 | 285,653 | -0.17(-0.49%) |
Apr 05, 2011 | 33.88 | 35.15 | 33.52 | 34.91 | 350,858 | +0.92(+2.72%) |
Apr 04, 2011 | 34.54 | 34.54 | 33.61 | 33.98 | 372,997 | -0.42(-1.22%) |
Apr 01, 2011 | 34.28 | 34.59 | 33.97 | 34.40 | 481,060 | +0.30(+0.89%) |
Mar 31, 2011 | 34.08 | 34.42 | 33.75 | 34.10 | 523,857 | +0.01(+0.03%) |
Mar 30, 2011 | 32.71 | 34.15 | 32.57 | 34.09 | 701,423 | +1.70(+5.26%) |
Mar 29, 2011 | 32.04 | 32.52 | 31.79 | 32.38 | 404,358 | +0.25(+0.77%) |
Mar 28, 2011 | 31.68 | 32.60 | 31.51 | 32.14 | 727,958 | +0.46(+1.44%) |
Mar 25, 2011 | 31.16 | 32.38 | 31.12 | 31.68 | 404,739 | +0.52(+1.68%) |
Mar 24, 2011 | 31.15 | 31.78 | 30.83 | 31.15 | 488,694 | +0.06(+0.18%) |
Mar 23, 2011 | 30.85 | 32.08 | 30.18 | 31.10 | 885,748 | +1.06(+3.52%) |
Mar 22, 2011 | 30.18 | 30.18 | 29.50 | 30.04 | 487,645 | -0.11(-0.38%) |
Mar 21, 2011 | 29.66 | 30.23 | 29.16 | 30.15 | 930,097 | +0.85(+2.89%) |
Mar 18, 2011 | 29.47 | 30.07 | 29.04 | 29.31 | 2,438,835 | +0.09(+0.29%) |
Mar 17, 2011 | 29.96 | 30.23 | 29.18 | 29.22 | 509,086 | -0.54(-1.82%) |
Mar 16, 2011 | 30.35 | 30.85 | 29.73 | 29.76 | 659,103 | -0.74(-2.43%) |
Mar 15, 2011 | 30.65 | 30.97 | 30.01 | 30.51 | 993,630 | -0.50(-1.60%) |
Mar 14, 2011 | 31.42 | 31.65 | 30.60 | 31.00 | 673,507 | -0.05(-0.15%) |
Mar 11, 2011 | 30.95 | 33.22 | 30.80 | 31.05 | 1,167,025 | -0.35(-1.12%) |
Mar 10, 2011 | 30.62 | 31.72 | 30.44 | 31.40 | 681,573 | +0.43(+1.38%) |
Mar 09, 2011 | 31.14 | 31.48 | 30.74 | 30.97 | 534,611 | -0.11(-0.37%) |
Mar 08, 2011 | 29.78 | 31.35 | 29.76 | 31.09 | 901,823 | +1.56(+5.29%) |
Mar 07, 2011 | 30.11 | 30.25 | 29.11 | 29.53 | 753,062 | -0.36(-1.21%) |
Mar 04, 2011 | 29.31 | 29.98 | 29.06 | 29.89 | 533,446 | +0.70(+2.38%) |
Mar 03, 2011 | 29.30 | 29.53 | 28.65 | 29.19 | 444,738 | +0.22(+0.76%) |
Mar 02, 2011 | 28.74 | 29.30 | 28.40 | 28.97 | 895,470 | +0.18(+0.63%) |