Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.34 | 32.59 | 32.27 | 32.44 | 296,243 | +0.51(+1.59%) |
May 23, 2011 | 31.87 | 32.19 | 31.69 | 31.93 | 568,940 | -1.42(-4.27%) |
May 20, 2011 | 33.80 | 33.80 | 33.14 | 33.36 | 353,226 | -0.43(-1.26%) |
May 19, 2011 | 33.67 | 33.91 | 33.40 | 33.78 | 936,527 | +0.21(+0.61%) |
May 18, 2011 | 33.07 | 33.64 | 32.86 | 33.58 | 512,641 | +0.71(+2.18%) |
May 17, 2011 | 32.66 | 33.00 | 32.38 | 32.86 | 460,479 | -0.19(-0.57%) |
May 16, 2011 | 32.79 | 33.45 | 32.64 | 33.05 | 645,884 | +0.07(+0.21%) |
May 13, 2011 | 33.47 | 33.56 | 32.74 | 32.98 | 400,528 | -0.55(-1.65%) |
May 12, 2011 | 32.96 | 33.71 | 32.64 | 33.53 | 546,325 | -0.08(-0.23%) |
May 11, 2011 | 34.44 | 34.47 | 33.40 | 33.61 | 631,608 | -0.87(-2.52%) |
May 10, 2011 | 34.17 | 34.53 | 34.01 | 34.48 | 315,603 | +0.54(+1.59%) |
May 09, 2011 | 33.74 | 34.05 | 33.38 | 33.94 | 868,551 | -0.36(-1.05%) |
May 06, 2011 | 34.67 | 35.25 | 34.07 | 34.30 | 833,041 | +0.84(+2.50%) |
May 05, 2011 | 34.14 | 34.43 | 33.27 | 33.46 | 765,509 | -1.59(-4.54%) |
May 04, 2011 | 35.41 | 35.41 | 34.85 | 35.05 | 600,860 | -0.66(-1.84%) |
May 03, 2011 | 36.03 | 36.23 | 35.50 | 35.71 | 364,807 | -1.40(-3.77%) |
May 02, 2011 | 37.06 | 37.11 | 36.99 | 37.11 | 198,062 | -0.14(-0.36%) |
Apr 29, 2011 | 37.06 | 37.38 | 37.01 | 37.24 | 337,080 | +0.43(+1.15%) |
Apr 28, 2011 | 36.76 | 37.01 | 36.59 | 36.82 | 298,457 | -0.24(-0.66%) |
Apr 27, 2011 | 36.96 | 37.15 | 36.39 | 37.06 | 535,440 | +0.13(+0.35%) |
Apr 26, 2011 | 36.71 | 37.03 | 36.62 | 36.93 | 444,968 | +0.72(+1.99%) |
Apr 25, 2011 | 36.30 | 36.31 | 35.94 | 36.21 | 189,894 | +0.00(+0.00%) |
Apr 21, 2011 | 36.11 | 36.36 | 35.92 | 36.21 | 392,170 | +0.61(+1.72%) |
Apr 20, 2011 | 35.35 | 35.63 | 35.21 | 35.60 | 422,383 | +0.88(+2.52%) |
Apr 19, 2011 | 34.34 | 34.78 | 34.28 | 34.72 | 306,243 | +0.62(+1.81%) |
Apr 18, 2011 | 34.16 | 34.47 | 33.64 | 34.11 | 778,674 | -1.45(-4.08%) |
Apr 15, 2011 | 35.21 | 35.55 | 34.93 | 35.55 | 729,202 | -0.33(-0.93%) |
Apr 14, 2011 | 35.39 | 35.97 | 35.26 | 35.89 | 630,683 | -0.21(-0.59%) |
Apr 13, 2011 | 36.26 | 36.59 | 35.90 | 36.10 | 605,455 | +0.23(+0.65%) |
Apr 12, 2011 | 36.60 | 36.60 | 35.85 | 35.87 | 724,177 | -1.54(-4.11%) |
Apr 11, 2011 | 37.65 | 37.71 | 37.33 | 37.41 | 776,780 | -1.27(-3.28%) |
Apr 08, 2011 | 38.80 | 38.81 | 38.48 | 38.68 | 350,531 | +0.25(+0.65%) |
Apr 07, 2011 | 38.67 | 38.90 | 38.11 | 38.43 | 424,437 | -0.34(-0.88%) |
Apr 06, 2011 | 38.54 | 38.85 | 38.45 | 38.77 | 780,571 | +0.97(+2.58%) |
Apr 05, 2011 | 37.69 | 37.98 | 37.58 | 37.80 | 383,153 | +0.55(+1.48%) |
Apr 04, 2011 | 37.14 | 37.34 | 37.07 | 37.25 | 482,273 | +0.42(+1.13%) |
Apr 01, 2011 | 37.03 | 37.04 | 36.68 | 36.83 | 458,580 | -0.20(-0.55%) |
Mar 31, 2011 | 36.55 | 37.06 | 36.55 | 37.03 | 581,692 | +0.62(+1.70%) |
Mar 30, 2011 | 35.76 | 36.56 | 35.69 | 36.41 | 603,705 | +0.95(+2.67%) |
Mar 29, 2011 | 35.21 | 35.53 | 35.05 | 35.47 | 607,800 | +0.73(+2.10%) |
Mar 28, 2011 | 34.95 | 35.10 | 34.74 | 34.74 | 274,192 | -0.50(-1.41%) |
Mar 25, 2011 | 34.85 | 35.63 | 34.78 | 35.24 | 515,555 | +0.06(+0.18%) |
Mar 24, 2011 | 34.97 | 35.32 | 34.71 | 35.17 | 453,666 | +0.37(+1.06%) |
Mar 23, 2011 | 34.40 | 34.92 | 34.08 | 34.80 | 680,207 | +0.30(+0.87%) |
Mar 22, 2011 | 34.41 | 34.57 | 34.10 | 34.50 | 221,192 | +0.43(+1.26%) |
Mar 21, 2011 | 33.95 | 34.14 | 33.95 | 34.08 | 204,213 | +0.88(+2.66%) |
Mar 18, 2011 | 33.66 | 33.73 | 33.12 | 33.19 | 505,686 | -0.23(-0.69%) |
Mar 17, 2011 | 33.09 | 33.61 | 33.00 | 33.42 | 434,907 | +0.55(+1.67%) |
Mar 16, 2011 | 33.05 | 33.79 | 32.57 | 32.87 | 811,613 | +0.03(+0.10%) |
Mar 15, 2011 | 32.62 | 33.03 | 32.61 | 32.84 | 559,291 | -1.12(-3.31%) |
Mar 14, 2011 | 33.12 | 34.01 | 33.10 | 33.97 | 669,052 | +0.04(+0.13%) |
Mar 11, 2011 | 33.01 | 34.12 | 33.01 | 33.92 | 359,839 | +0.61(+1.84%) |
Mar 10, 2011 | 33.47 | 33.73 | 33.02 | 33.31 | 857,709 | -1.63(-4.66%) |
Mar 09, 2011 | 34.80 | 34.98 | 34.64 | 34.94 | 377,750 | -0.66(-1.85%) |
Mar 08, 2011 | 35.55 | 35.69 | 35.26 | 35.60 | 423,706 | +0.04(+0.11%) |
Mar 07, 2011 | 36.30 | 36.30 | 35.53 | 35.56 | 346,927 | -0.19(-0.52%) |
Mar 04, 2011 | 35.77 | 35.87 | 35.37 | 35.74 | 526,728 | -0.33(-0.90%) |
Mar 03, 2011 | 35.98 | 36.15 | 35.78 | 36.07 | 402,626 | +1.08(+3.09%) |
Mar 02, 2011 | 35.05 | 35.14 | 34.76 | 34.99 | 503,258 | +1.08(+3.18%) |