Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.71 | 33.97 | 33.28 | 33.34 | 433,469 | -0.23(-0.67%) |
May 23, 2011 | 33.56 | 33.72 | 33.40 | 33.57 | 452,373 | -0.41(-1.20%) |
May 20, 2011 | 33.82 | 34.01 | 33.61 | 33.98 | 441,728 | +0.23(+0.67%) |
May 19, 2011 | 33.38 | 33.82 | 33.38 | 33.75 | 660,603 | +0.47(+1.42%) |
May 18, 2011 | 32.55 | 33.28 | 32.55 | 33.28 | 639,987 | +0.73(+2.24%) |
May 17, 2011 | 32.75 | 33.01 | 32.12 | 32.55 | 1,052,808 | -0.31(-0.93%) |
May 16, 2011 | 33.06 | 33.31 | 32.81 | 32.85 | 616,274 | -0.21(-0.63%) |
May 13, 2011 | 32.96 | 33.28 | 32.84 | 33.06 | 645,048 | +0.13(+0.41%) |
May 12, 2011 | 33.34 | 33.34 | 32.66 | 32.93 | 852,520 | -0.45(-1.35%) |
May 11, 2011 | 33.84 | 33.89 | 33.12 | 33.38 | 824,101 | -0.43(-1.28%) |
May 10, 2011 | 33.96 | 34.01 | 33.71 | 33.81 | 535,699 | -0.02(-0.06%) |
May 09, 2011 | 33.81 | 33.87 | 33.52 | 33.84 | 484,968 | +0.25(+0.76%) |
May 06, 2011 | 33.02 | 33.89 | 33.02 | 33.58 | 776,386 | +0.53(+1.61%) |
May 05, 2011 | 33.15 | 33.15 | 32.62 | 33.05 | 902,733 | -0.23(-0.70%) |
May 04, 2011 | 33.52 | 33.72 | 32.82 | 33.28 | 1,104,078 | -0.28(-0.83%) |
May 03, 2011 | 34.07 | 34.09 | 33.49 | 33.56 | 1,249,505 | -0.53(-1.56%) |
May 02, 2011 | 33.92 | 34.12 | 33.91 | 34.09 | 1,022,604 | -0.27(-0.80%) |
Apr 29, 2011 | 34.31 | 34.44 | 34.20 | 34.37 | 492,752 | +0.01(+0.03%) |
Apr 28, 2011 | 34.34 | 34.43 | 34.17 | 34.36 | 565,698 | -0.01(-0.03%) |
Apr 27, 2011 | 34.28 | 34.44 | 34.23 | 34.37 | 540,280 | +0.21(+0.60%) |
Apr 26, 2011 | 34.13 | 34.23 | 34.12 | 34.16 | 762,929 | +0.07(+0.22%) |
Apr 25, 2011 | 33.92 | 34.13 | 33.86 | 34.09 | 585,065 | +0.19(+0.56%) |
Apr 21, 2011 | 33.75 | 33.92 | 33.63 | 33.90 | 643,256 | +0.27(+0.82%) |
Apr 20, 2011 | 33.30 | 33.72 | 33.28 | 33.62 | 709,877 | +0.41(+1.24%) |
Apr 19, 2011 | 33.23 | 33.36 | 33.17 | 33.21 | 780,696 | -0.07(-0.21%) |
Apr 18, 2011 | 32.91 | 33.36 | 32.75 | 33.28 | 1,041,618 | +0.21(+0.64%) |
Apr 15, 2011 | 32.73 | 33.25 | 32.44 | 33.07 | 2,368,795 | +1.19(+3.73%) |
Apr 14, 2011 | 31.65 | 32.82 | 31.64 | 31.88 | 11,614,703 | -0.56(-1.73%) |
Apr 13, 2011 | 32.40 | 33.19 | 32.32 | 32.44 | 922,233 | +0.06(+0.20%) |
Apr 12, 2011 | 32.80 | 33.13 | 32.10 | 32.38 | 1,491,660 | -0.51(-1.54%) |
Apr 11, 2011 | 33.30 | 33.36 | 32.68 | 32.88 | 709,033 | -0.42(-1.25%) |
Apr 08, 2011 | 33.39 | 33.54 | 33.19 | 33.30 | 655,850 | -0.06(-0.17%) |
Apr 07, 2011 | 33.44 | 33.54 | 33.25 | 33.36 | 1,362,731 | -0.04(-0.13%) |
Apr 06, 2011 | 33.94 | 33.94 | 33.11 | 33.40 | 1,515,011 | -0.41(-1.20%) |
Apr 05, 2011 | 33.81 | 33.90 | 33.63 | 33.81 | 467,195 | -0.09(-0.26%) |
Apr 04, 2011 | 33.86 | 33.90 | 33.57 | 33.90 | 610,571 | +0.09(+0.27%) |
Apr 01, 2011 | 33.85 | 33.85 | 33.57 | 33.81 | 693,773 | +0.24(+0.72%) |
Mar 31, 2011 | 33.53 | 33.81 | 33.39 | 33.57 | 568,467 | +0.12(+0.35%) |
Mar 30, 2011 | 33.33 | 33.61 | 33.28 | 33.45 | 497,191 | +0.32(+0.96%) |
Mar 29, 2011 | 33.65 | 33.68 | 33.08 | 33.13 | 566,786 | -0.48(-1.41%) |
Mar 28, 2011 | 33.81 | 34.01 | 33.52 | 33.61 | 505,886 | -0.20(-0.59%) |
Mar 25, 2011 | 33.40 | 33.84 | 33.40 | 33.81 | 356,011 | +0.30(+0.90%) |
Mar 24, 2011 | 33.62 | 33.88 | 33.41 | 33.51 | 672,028 | -0.11(-0.31%) |
Mar 23, 2011 | 34.10 | 34.20 | 33.57 | 33.61 | 567,206 | -0.46(-1.35%) |
Mar 22, 2011 | 34.27 | 34.28 | 33.99 | 34.07 | 492,834 | -0.03(-0.09%) |
Mar 21, 2011 | 34.33 | 34.34 | 33.90 | 34.10 | 683,085 | -0.18(-0.52%) |
Mar 18, 2011 | 34.07 | 34.28 | 33.80 | 34.28 | 1,365,804 | +0.49(+1.44%) |
Mar 17, 2011 | 33.58 | 33.81 | 33.44 | 33.80 | 388,746 | +0.45(+1.35%) |
Mar 16, 2011 | 32.96 | 33.49 | 32.88 | 33.35 | 589,451 | +0.35(+1.06%) |
Mar 15, 2011 | 32.64 | 33.15 | 32.55 | 33.00 | 1,839,717 | -0.58(-1.73%) |
Mar 14, 2011 | 33.44 | 33.67 | 33.29 | 33.58 | 272,813 | +0.14(+0.41%) |
Mar 11, 2011 | 33.20 | 33.59 | 32.89 | 33.44 | 336,155 | -0.03(-0.08%) |
Mar 10, 2011 | 33.54 | 33.62 | 33.17 | 33.47 | 566,228 | -0.30(-0.88%) |
Mar 09, 2011 | 34.30 | 34.36 | 33.60 | 33.77 | 579,445 | -0.69(-1.99%) |
Mar 08, 2011 | 34.50 | 34.55 | 33.95 | 34.45 | 413,759 | -0.10(-0.28%) |
Mar 07, 2011 | 34.55 | 34.62 | 34.20 | 34.55 | 390,092 | +0.05(+0.14%) |
Mar 04, 2011 | 34.22 | 34.50 | 34.16 | 34.50 | 363,070 | +0.19(+0.55%) |
Mar 03, 2011 | 34.34 | 34.46 | 34.14 | 34.31 | 689,262 | +0.20(+0.57%) |
Mar 02, 2011 | 34.30 | 34.30 | 33.85 | 34.12 | 351,852 | -0.17(-0.49%) |