Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.99 | 31.00 | 30.20 | 30.31 | 324,274 | -0.57(-1.85%) |
May 23, 2011 | 31.76 | 32.06 | 30.85 | 30.88 | 347,960 | -1.24(-3.86%) |
May 20, 2011 | 33.03 | 33.23 | 32.08 | 32.12 | 224,877 | -1.14(-3.41%) |
May 19, 2011 | 32.35 | 33.31 | 32.02 | 33.26 | 384,911 | +1.09(+3.37%) |
May 18, 2011 | 32.02 | 32.24 | 31.80 | 32.17 | 349,943 | +0.10(+0.31%) |
May 17, 2011 | 32.10 | 32.39 | 31.97 | 32.07 | 171,605 | -0.24(-0.74%) |
May 16, 2011 | 32.36 | 32.55 | 32.18 | 32.31 | 171,455 | -0.29(-0.89%) |
May 13, 2011 | 32.93 | 33.00 | 32.24 | 32.60 | 240,618 | -0.38(-1.15%) |
May 12, 2011 | 32.61 | 33.07 | 32.18 | 32.98 | 136,448 | +0.27(+0.83%) |
May 11, 2011 | 33.28 | 33.57 | 32.57 | 32.71 | 182,009 | -0.70(-2.10%) |
May 10, 2011 | 32.69 | 33.73 | 32.63 | 33.41 | 380,916 | +0.77(+2.36%) |
May 09, 2011 | 32.52 | 32.72 | 32.13 | 32.64 | 171,687 | -0.01(-0.03%) |
May 06, 2011 | 33.43 | 33.51 | 32.49 | 32.65 | 207,459 | -0.45(-1.36%) |
May 05, 2011 | 32.78 | 33.65 | 32.65 | 33.10 | 230,432 | +0.02(+0.06%) |
May 04, 2011 | 33.85 | 34.08 | 32.98 | 33.08 | 210,034 | -0.73(-2.16%) |
May 03, 2011 | 33.65 | 34.22 | 33.40 | 33.81 | 309,462 | -0.27(-0.79%) |
May 02, 2011 | 34.18 | 34.42 | 32.78 | 34.08 | 481,369 | +0.76(+2.28%) |
Apr 29, 2011 | 33.75 | 33.89 | 33.24 | 33.32 | 434,895 | -0.98(-2.86%) |
Apr 28, 2011 | 35.16 | 35.59 | 33.87 | 34.30 | 533,506 | -0.88(-2.50%) |
Apr 27, 2011 | 34.11 | 35.50 | 34.11 | 35.18 | 447,485 | +0.90(+2.63%) |
Apr 26, 2011 | 32.14 | 34.33 | 31.87 | 34.28 | 1,122,053 | +1.25(+3.78%) |
Apr 25, 2011 | 33.66 | 33.90 | 33.03 | 33.03 | 267,201 | -0.63(-1.87%) |
Apr 21, 2011 | 34.10 | 34.21 | 33.65 | 33.66 | 129,210 | -0.34(-1.00%) |
Apr 20, 2011 | 34.27 | 34.45 | 33.88 | 34.00 | 293,009 | +0.01(+0.03%) |
Apr 19, 2011 | 33.78 | 34.27 | 33.51 | 33.99 | 357,243 | +0.23(+0.68%) |
Apr 18, 2011 | 34.59 | 34.63 | 33.59 | 33.76 | 486,432 | -0.80(-2.31%) |
Apr 15, 2011 | 33.60 | 34.56 | 33.60 | 34.56 | 314,931 | +0.78(+2.31%) |
Apr 14, 2011 | 33.64 | 33.78 | 33.36 | 33.78 | 424,748 | +0.16(+0.48%) |
Apr 13, 2011 | 33.23 | 33.73 | 33.03 | 33.62 | 730,365 | +0.59(+1.79%) |
Apr 12, 2011 | 32.02 | 33.06 | 31.72 | 33.03 | 481,702 | +0.57(+1.76%) |
Apr 11, 2011 | 32.48 | 32.75 | 31.90 | 32.46 | 252,576 | +0.04(+0.12%) |
Apr 08, 2011 | 33.52 | 33.52 | 32.07 | 32.42 | 358,260 | -0.90(-2.70%) |
Apr 07, 2011 | 32.34 | 34.18 | 32.23 | 33.32 | 493,388 | +0.91(+2.81%) |
Apr 06, 2011 | 32.37 | 32.56 | 31.86 | 32.41 | 627,089 | +0.22(+0.68%) |
Apr 05, 2011 | 32.25 | 32.82 | 32.06 | 32.19 | 216,797 | -0.33(-1.01%) |
Apr 04, 2011 | 32.75 | 32.85 | 31.83 | 32.52 | 390,422 | -0.21(-0.64%) |
Apr 01, 2011 | 35.04 | 35.05 | 32.40 | 32.73 | 989,565 | -2.27(-6.49%) |
Mar 31, 2011 | 34.94 | 36.24 | 34.71 | 35.00 | 1,118,807 | +0.04(+0.11%) |
Mar 30, 2011 | 34.23 | 35.31 | 34.23 | 34.96 | 227,336 | +0.72(+2.10%) |
Mar 29, 2011 | 34.20 | 34.37 | 33.98 | 34.24 | 246,714 | +0.04(+0.12%) |
Mar 28, 2011 | 33.08 | 34.29 | 32.86 | 34.20 | 251,897 | +1.15(+3.48%) |
Mar 25, 2011 | 34.04 | 34.40 | 33.01 | 33.05 | 476,901 | -0.95(-2.79%) |
Mar 24, 2011 | 33.80 | 34.37 | 33.75 | 34.00 | 200,925 | +0.25(+0.74%) |
Mar 23, 2011 | 34.37 | 34.48 | 33.22 | 33.75 | 354,905 | -0.81(-2.34%) |
Mar 22, 2011 | 35.10 | 35.51 | 34.25 | 34.56 | 308,237 | -0.58(-1.65%) |
Mar 21, 2011 | 35.36 | 36.70 | 34.84 | 35.14 | 340,839 | -0.59(-1.65%) |
Mar 18, 2011 | 35.00 | 35.76 | 34.79 | 35.73 | 597,590 | +0.98(+2.82%) |
Mar 17, 2011 | 35.56 | 35.70 | 34.72 | 34.75 | 332,520 | -0.30(-0.86%) |
Mar 16, 2011 | 34.97 | 35.55 | 34.85 | 35.05 | 395,325 | -0.01(-0.03%) |
Mar 15, 2011 | 34.88 | 35.41 | 34.61 | 35.06 | 360,650 | -0.69(-1.93%) |
Mar 14, 2011 | 35.45 | 35.98 | 35.45 | 35.75 | 181,044 | -0.06(-0.17%) |
Mar 11, 2011 | 35.66 | 36.13 | 35.49 | 35.81 | 154,664 | -0.10(-0.28%) |
Mar 10, 2011 | 36.31 | 36.41 | 35.65 | 35.91 | 255,470 | -0.84(-2.29%) |
Mar 09, 2011 | 36.38 | 37.24 | 36.38 | 36.75 | 214,574 | +0.15(+0.41%) |
Mar 08, 2011 | 35.45 | 36.81 | 35.45 | 36.60 | 285,375 | +1.31(+3.71%) |
Mar 07, 2011 | 34.50 | 35.87 | 34.50 | 35.29 | 213,353 | -0.12(-0.34%) |
Mar 04, 2011 | 35.61 | 36.10 | 34.85 | 35.41 | 285,204 | -0.35(-0.98%) |
Mar 03, 2011 | 36.01 | 36.25 | 35.51 | 35.76 | 287,508 | +0.05(+0.14%) |
Mar 02, 2011 | 35.24 | 36.17 | 35.04 | 35.71 | 244,921 | +0.34(+0.96%) |