Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.40 | 36.02 | 35.10 | 35.14 | 32,158 | -0.16(-0.45%) |
May 23, 2011 | 35.92 | 36.17 | 35.18 | 35.30 | 81,425 | -0.91(-2.51%) |
May 20, 2011 | 34.23 | 36.32 | 34.23 | 36.21 | 227,079 | +1.86(+5.41%) |
May 19, 2011 | 34.10 | 34.36 | 33.87 | 34.35 | 66,808 | +0.37(+1.09%) |
May 18, 2011 | 34.04 | 34.19 | 33.01 | 33.98 | 132,392 | -0.10(-0.29%) |
May 17, 2011 | 34.25 | 34.25 | 33.68 | 34.08 | 166,034 | -0.02(-0.06%) |
May 16, 2011 | 34.46 | 34.46 | 33.81 | 34.10 | 77,203 | -0.44(-1.27%) |
May 13, 2011 | 34.38 | 34.69 | 34.35 | 34.54 | 134,230 | +0.09(+0.26%) |
May 12, 2011 | 33.93 | 34.47 | 33.80 | 34.45 | 65,917 | +0.48(+1.41%) |
May 11, 2011 | 34.48 | 34.56 | 33.33 | 33.97 | 87,946 | -0.49(-1.42%) |
May 10, 2011 | 32.84 | 34.55 | 32.55 | 34.46 | 342,369 | +1.67(+5.09%) |
May 09, 2011 | 32.00 | 32.79 | 32.00 | 32.79 | 80,554 | +0.52(+1.61%) |
May 06, 2011 | 32.36 | 32.70 | 32.25 | 32.27 | 32,462 | -0.01(-0.03%) |
May 05, 2011 | 32.36 | 32.53 | 31.89 | 32.28 | 73,161 | -0.20(-0.62%) |
May 04, 2011 | 32.44 | 32.52 | 32.23 | 32.48 | 29,375 | +0.09(+0.28%) |
May 03, 2011 | 32.36 | 32.39 | 32.20 | 32.39 | 88,700 | -0.10(-0.31%) |
May 02, 2011 | 32.45 | 32.60 | 32.32 | 32.49 | 45,526 | +0.01(+0.03%) |
Apr 29, 2011 | 32.42 | 32.50 | 32.27 | 32.48 | 46,216 | -0.02(-0.06%) |
Apr 28, 2011 | 32.68 | 32.68 | 31.88 | 32.50 | 177,831 | -0.08(-0.25%) |
Apr 27, 2011 | 32.85 | 32.85 | 32.01 | 32.58 | 208,530 | -0.13(-0.40%) |
Apr 26, 2011 | 32.81 | 32.81 | 32.45 | 32.71 | 30,958 | +0.15(+0.46%) |
Apr 25, 2011 | 32.60 | 32.80 | 32.25 | 32.56 | 49,757 | -0.23(-0.70%) |
Apr 21, 2011 | 32.45 | 32.86 | 32.07 | 32.79 | 105,070 | +0.41(+1.27%) |
Apr 20, 2011 | 31.39 | 32.38 | 31.07 | 32.38 | 305,531 | +1.14(+3.65%) |
Apr 19, 2011 | 31.24 | 31.25 | 30.85 | 31.24 | 46,438 | +0.05(+0.16%) |
Apr 18, 2011 | 31.06 | 31.23 | 30.76 | 31.19 | 45,571 | +0.12(+0.39%) |
Apr 15, 2011 | 30.75 | 31.11 | 30.71 | 31.07 | 67,288 | +0.32(+1.04%) |
Apr 14, 2011 | 30.67 | 30.84 | 30.67 | 30.75 | 22,855 | +0.05(+0.16%) |
Apr 13, 2011 | 30.52 | 31.04 | 30.42 | 30.70 | 25,145 | +0.21(+0.69%) |
Apr 12, 2011 | 30.51 | 30.90 | 30.24 | 30.49 | 33,427 | -0.01(-0.03%) |
Apr 11, 2011 | 30.88 | 30.90 | 30.49 | 30.50 | 29,795 | -0.32(-1.04%) |
Apr 08, 2011 | 30.82 | 31.03 | 30.73 | 30.82 | 40,341 | +0.11(+0.36%) |
Apr 07, 2011 | 30.89 | 31.00 | 30.70 | 30.71 | 72,822 | -0.05(-0.16%) |
Apr 06, 2011 | 30.72 | 30.90 | 30.68 | 30.76 | 62,780 | +0.02(+0.07%) |
Apr 05, 2011 | 30.99 | 30.99 | 30.64 | 30.74 | 44,347 | -0.16(-0.52%) |
Apr 04, 2011 | 30.90 | 30.90 | 30.77 | 30.90 | 20,028 | +0.06(+0.19%) |
Apr 01, 2011 | 30.69 | 30.89 | 30.52 | 30.84 | 65,906 | +0.16(+0.52%) |
Mar 31, 2011 | 30.44 | 30.68 | 30.44 | 30.68 | 25,411 | +0.32(+1.05%) |
Mar 30, 2011 | 30.30 | 30.52 | 30.20 | 30.36 | 68,224 | -0.04(-0.13%) |
Mar 29, 2011 | 30.34 | 30.40 | 30.21 | 30.40 | 33,807 | +0.14(+0.46%) |
Mar 28, 2011 | 30.17 | 30.35 | 30.17 | 30.26 | 25,205 | +0.06(+0.18%) |
Mar 25, 2011 | 30.15 | 30.29 | 30.00 | 30.20 | 30,093 | +0.17(+0.58%) |
Mar 24, 2011 | 30.24 | 30.31 | 29.98 | 30.03 | 47,947 | -0.07(-0.23%) |
Mar 23, 2011 | 30.18 | 30.24 | 29.91 | 30.10 | 32,707 | -0.05(-0.17%) |
Mar 22, 2011 | 29.98 | 30.26 | 29.98 | 30.15 | 26,469 | -0.05(-0.17%) |
Mar 21, 2011 | 30.12 | 30.36 | 29.77 | 30.20 | 46,759 | +0.06(+0.20%) |
Mar 18, 2011 | 30.11 | 30.20 | 29.95 | 30.14 | 56,819 | +0.14(+0.47%) |
Mar 17, 2011 | 29.93 | 30.05 | 29.79 | 30.00 | 34,987 | +0.29(+0.98%) |
Mar 16, 2011 | 29.67 | 29.89 | 29.67 | 29.71 | 44,448 | -0.12(-0.40%) |
Mar 15, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 47,910 | -0.18(-0.60%) |
Mar 14, 2011 | 29.92 | 30.12 | 29.92 | 30.01 | 66,251 | +0.01(+0.03%) |
Mar 11, 2011 | 29.97 | 30.11 | 29.83 | 30.00 | 92,969 | +0.00(+0.00%) |
Mar 10, 2011 | 29.92 | 30.09 | 29.91 | 30.00 | 57,040 | -0.12(-0.40%) |
Mar 09, 2011 | 29.63 | 30.16 | 29.60 | 30.12 | 56,087 | +0.28(+0.94%) |
Mar 08, 2011 | 29.79 | 30.00 | 29.50 | 29.84 | 110,969 | +0.09(+0.30%) |
Mar 07, 2011 | 30.00 | 30.00 | 29.62 | 29.75 | 68,875 | -0.25(-0.83%) |
Mar 04, 2011 | 30.00 | 30.00 | 29.81 | 30.00 | 53,115 | +0.09(+0.30%) |
Mar 03, 2011 | 30.14 | 30.29 | 29.80 | 29.91 | 87,171 | -0.08(-0.27%) |
Mar 02, 2011 | 30.05 | 30.11 | 29.76 | 29.99 | 39,915 | -0.06(-0.20%) |