Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.66 | 31.66 | 30.76 | 30.87 | 59,469 | -0.61(-1.93%) |
May 23, 2011 | 31.49 | 32.46 | 31.17 | 31.48 | 93,002 | -0.47(-1.47%) |
May 20, 2011 | 32.24 | 32.30 | 31.57 | 31.95 | 65,836 | -0.51(-1.58%) |
May 19, 2011 | 32.81 | 32.83 | 31.87 | 32.46 | 54,206 | -0.17(-0.52%) |
May 18, 2011 | 32.17 | 32.83 | 32.17 | 32.63 | 43,050 | +0.11(+0.35%) |
May 17, 2011 | 32.79 | 32.88 | 32.40 | 32.52 | 63,194 | -0.36(-1.09%) |
May 16, 2011 | 33.45 | 33.92 | 32.86 | 32.88 | 51,820 | -0.86(-2.56%) |
May 13, 2011 | 34.43 | 34.57 | 33.57 | 33.74 | 36,912 | -0.74(-2.15%) |
May 12, 2011 | 33.98 | 34.73 | 33.93 | 34.48 | 49,328 | +0.31(+0.91%) |
May 11, 2011 | 34.65 | 34.85 | 34.00 | 34.17 | 72,318 | -0.57(-1.64%) |
May 10, 2011 | 34.74 | 35.04 | 34.65 | 34.74 | 83,752 | -0.01(-0.02%) |
May 09, 2011 | 34.25 | 34.89 | 33.99 | 34.75 | 148,183 | +1.08(+3.20%) |
May 06, 2011 | 35.14 | 35.14 | 32.68 | 33.68 | 95,136 | +0.00(+0.00%) |
May 05, 2011 | 35.00 | 35.62 | 33.37 | 33.68 | 82,037 | -1.10(-3.16%) |
May 04, 2011 | 35.28 | 35.44 | 34.16 | 34.78 | 76,349 | -0.46(-1.30%) |
May 03, 2011 | 36.07 | 36.48 | 34.76 | 35.23 | 61,095 | -0.88(-2.44%) |
May 02, 2011 | 36.26 | 36.57 | 36.11 | 36.11 | 58,104 | +0.02(+0.07%) |
Apr 29, 2011 | 36.02 | 36.26 | 35.77 | 36.09 | 47,621 | +0.07(+0.20%) |
Apr 28, 2011 | 36.23 | 36.37 | 35.86 | 36.01 | 46,572 | -0.40(-1.10%) |
Apr 27, 2011 | 36.25 | 36.52 | 35.85 | 36.41 | 40,816 | +0.16(+0.45%) |
Apr 26, 2011 | 35.88 | 36.57 | 35.63 | 36.25 | 50,644 | +0.38(+1.07%) |
Apr 25, 2011 | 36.02 | 36.10 | 35.66 | 35.87 | 14,903 | -0.35(-0.97%) |
Apr 21, 2011 | 36.37 | 36.37 | 35.79 | 36.22 | 25,030 | +0.20(+0.57%) |
Apr 20, 2011 | 35.48 | 36.03 | 35.35 | 36.01 | 52,285 | +1.23(+3.54%) |
Apr 19, 2011 | 34.72 | 34.91 | 34.11 | 34.78 | 40,241 | +0.17(+0.49%) |
Apr 18, 2011 | 34.51 | 34.69 | 33.79 | 34.61 | 56,548 | -0.42(-1.19%) |
Apr 15, 2011 | 35.32 | 35.41 | 34.77 | 35.03 | 101,745 | -0.89(-2.47%) |
Apr 14, 2011 | 35.40 | 35.97 | 35.37 | 35.92 | 59,573 | +0.21(+0.59%) |
Apr 13, 2011 | 36.06 | 36.06 | 35.20 | 35.70 | 55,182 | -0.24(-0.68%) |
Apr 12, 2011 | 36.42 | 36.80 | 35.84 | 35.95 | 42,856 | -0.47(-1.30%) |
Apr 11, 2011 | 36.28 | 36.49 | 36.24 | 36.42 | 36,346 | +0.20(+0.56%) |
Apr 08, 2011 | 37.35 | 37.35 | 36.11 | 36.22 | 54,765 | -1.02(-2.74%) |
Apr 07, 2011 | 37.26 | 37.55 | 36.48 | 37.24 | 59,719 | -0.02(-0.07%) |
Apr 06, 2011 | 36.81 | 37.65 | 36.74 | 37.26 | 66,417 | +0.51(+1.37%) |
Apr 05, 2011 | 36.92 | 37.34 | 36.66 | 36.76 | 63,820 | -0.33(-0.88%) |
Apr 04, 2011 | 37.08 | 37.40 | 36.71 | 37.08 | 49,725 | +0.02(+0.07%) |
Apr 01, 2011 | 37.13 | 37.37 | 36.68 | 37.06 | 80,920 | -0.07(-0.20%) |
Mar 31, 2011 | 36.76 | 37.16 | 36.72 | 37.13 | 62,783 | +0.33(+0.89%) |
Mar 30, 2011 | 36.81 | 37.01 | 36.60 | 36.81 | 43,021 | +0.19(+0.51%) |
Mar 29, 2011 | 36.45 | 37.17 | 36.19 | 36.62 | 51,150 | +0.07(+0.20%) |
Mar 28, 2011 | 36.15 | 36.80 | 36.15 | 36.54 | 91,578 | +0.40(+1.10%) |
Mar 25, 2011 | 35.64 | 36.50 | 35.31 | 36.15 | 61,278 | +0.53(+1.49%) |
Mar 24, 2011 | 35.33 | 35.96 | 35.12 | 35.62 | 25,286 | +0.46(+1.32%) |
Mar 23, 2011 | 34.87 | 35.27 | 34.45 | 35.15 | 60,969 | +0.26(+0.75%) |
Mar 22, 2011 | 35.26 | 35.44 | 34.73 | 34.89 | 33,699 | -0.28(-0.79%) |
Mar 21, 2011 | 35.07 | 35.17 | 34.58 | 35.17 | 58,237 | +0.87(+2.54%) |
Mar 18, 2011 | 34.17 | 34.35 | 33.83 | 34.29 | 86,606 | +0.43(+1.28%) |
Mar 17, 2011 | 34.24 | 34.43 | 33.80 | 33.86 | 70,991 | +0.28(+0.83%) |
Mar 16, 2011 | 34.37 | 34.85 | 33.36 | 33.59 | 100,214 | -0.87(-2.53%) |
Mar 15, 2011 | 33.54 | 34.95 | 33.48 | 34.46 | 119,142 | -0.48(-1.38%) |
Mar 14, 2011 | 35.83 | 35.89 | 33.59 | 34.94 | 187,757 | -2.12(-5.72%) |
Mar 11, 2011 | 36.71 | 37.32 | 36.15 | 37.06 | 54,933 | +0.18(+0.49%) |
Mar 10, 2011 | 37.78 | 38.00 | 36.70 | 36.88 | 92,053 | -1.36(-3.56%) |
Mar 09, 2011 | 38.38 | 38.64 | 37.88 | 38.24 | 79,122 | -0.35(-0.91%) |
Mar 08, 2011 | 38.44 | 39.54 | 37.75 | 38.59 | 109,513 | +0.20(+0.53%) |
Mar 07, 2011 | 38.94 | 38.95 | 37.38 | 38.39 | 104,902 | -0.64(-1.64%) |
Mar 04, 2011 | 38.61 | 39.11 | 38.61 | 39.03 | 59,565 | +0.25(+0.65%) |
Mar 03, 2011 | 38.15 | 39.55 | 38.11 | 38.78 | 134,835 | +0.75(+1.99%) |
Mar 02, 2011 | 37.54 | 38.15 | 37.29 | 38.02 | 56,293 | +0.33(+0.88%) |