Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.21 | 35.40 | 34.81 | 35.12 | 213,411 | +0.45(+1.30%) |
May 23, 2011 | 34.28 | 34.88 | 34.28 | 34.67 | 170,346 | -0.74(-2.09%) |
May 20, 2011 | 35.12 | 35.51 | 34.59 | 35.41 | 176,789 | +0.21(+0.60%) |
May 19, 2011 | 35.55 | 35.68 | 35.11 | 35.20 | 197,193 | -0.30(-0.85%) |
May 18, 2011 | 35.08 | 35.70 | 34.98 | 35.50 | 363,007 | +0.78(+2.25%) |
May 17, 2011 | 34.45 | 34.77 | 33.95 | 34.72 | 719,785 | +0.20(+0.58%) |
May 16, 2011 | 34.89 | 35.18 | 34.41 | 34.52 | 402,328 | -0.54(-1.54%) |
May 13, 2011 | 34.92 | 35.27 | 34.55 | 35.06 | 366,930 | +0.05(+0.14%) |
May 12, 2011 | 34.57 | 35.36 | 34.29 | 35.01 | 1,227,234 | -0.07(-0.20%) |
May 11, 2011 | 35.90 | 36.01 | 34.81 | 35.08 | 755,399 | -1.24(-3.41%) |
May 10, 2011 | 35.81 | 36.41 | 35.65 | 36.32 | 784,865 | +0.25(+0.69%) |
May 09, 2011 | 35.21 | 36.08 | 34.90 | 36.07 | 1,116,734 | +1.49(+4.31%) |
May 06, 2011 | 34.80 | 35.67 | 34.37 | 34.58 | 1,794,921 | -0.28(-0.80%) |
May 05, 2011 | 36.22 | 36.65 | 34.68 | 34.86 | 990,848 | -2.65(-7.06%) |
May 04, 2011 | 37.39 | 38.00 | 37.21 | 37.51 | 418,436 | -0.69(-1.81%) |
May 03, 2011 | 38.60 | 38.84 | 37.97 | 38.20 | 413,979 | -0.44(-1.14%) |
May 02, 2011 | 38.64 | 38.67 | 38.61 | 38.64 | 755,095 | -0.30(-0.77%) |
Apr 29, 2011 | 38.59 | 39.04 | 38.00 | 38.94 | 485,059 | +0.39(+1.01%) |
Apr 28, 2011 | 37.68 | 38.97 | 37.68 | 38.55 | 605,501 | -0.30(-0.77%) |
Apr 27, 2011 | 38.65 | 38.88 | 38.31 | 38.85 | 421,213 | +0.17(+0.44%) |
Apr 26, 2011 | 38.64 | 38.79 | 38.55 | 38.68 | 432,992 | +0.01(+0.03%) |
Apr 25, 2011 | 38.73 | 38.74 | 38.45 | 38.67 | 571,763 | -0.08(-0.21%) |
Apr 21, 2011 | 38.64 | 39.00 | 38.42 | 38.75 | 271,661 | +0.24(+0.62%) |
Apr 20, 2011 | 37.83 | 38.70 | 38.20 | 38.51 | 271,495 | +0.68(+1.80%) |
Apr 19, 2011 | 37.72 | 38.13 | 37.59 | 37.83 | 203,795 | -0.06(-0.16%) |
Apr 18, 2011 | 38.01 | 38.01 | 37.63 | 37.89 | 202,836 | -0.38(-0.99%) |
Apr 15, 2011 | 37.99 | 38.42 | 37.89 | 38.27 | 197,784 | +0.24(+0.63%) |
Apr 14, 2011 | 37.67 | 38.07 | 37.66 | 38.03 | 329,091 | +0.10(+0.26%) |
Apr 13, 2011 | 37.81 | 38.10 | 37.48 | 37.93 | 430,955 | +0.34(+0.90%) |
Apr 12, 2011 | 38.25 | 38.30 | 37.37 | 37.59 | 1,177,817 | -0.92(-2.39%) |
Apr 11, 2011 | 39.18 | 39.18 | 38.49 | 38.51 | 349,406 | -0.83(-2.11%) |
Apr 08, 2011 | 38.95 | 39.37 | 38.78 | 39.34 | 915,956 | +0.88(+2.29%) |
Apr 07, 2011 | 38.22 | 38.50 | 38.08 | 38.46 | 537,970 | +0.28(+0.73%) |
Apr 06, 2011 | 38.45 | 38.54 | 38.09 | 38.18 | 513,731 | +0.09(+0.24%) |
Apr 05, 2011 | 38.12 | 38.25 | 38.00 | 38.09 | 356,705 | -0.05(-0.13%) |
Apr 04, 2011 | 37.82 | 38.18 | 37.82 | 38.14 | 522,599 | +0.37(+0.98%) |
Apr 01, 2011 | 37.36 | 37.86 | 37.31 | 37.77 | 332,075 | +0.42(+1.12%) |
Mar 31, 2011 | 37.22 | 37.50 | 37.21 | 37.35 | 2,044,269 | +0.61(+1.66%) |
Mar 30, 2011 | 36.84 | 36.88 | 36.55 | 36.74 | 2,022,415 | -0.10(-0.27%) |
Mar 29, 2011 | 36.63 | 36.91 | 36.52 | 36.84 | 214,246 | +0.18(+0.49%) |
Mar 28, 2011 | 36.75 | 36.93 | 36.59 | 36.66 | 364,247 | -0.47(-1.27%) |
Mar 25, 2011 | 37.08 | 37.22 | 36.97 | 37.13 | 344,910 | +0.08(+0.22%) |
Mar 24, 2011 | 36.97 | 37.24 | 36.87 | 37.05 | 502,575 | +0.01(+0.03%) |
Mar 23, 2011 | 36.98 | 37.19 | 36.93 | 37.04 | 187,939 | +0.09(+0.23%) |
Mar 22, 2011 | 36.49 | 36.97 | 36.39 | 36.95 | 288,809 | +0.39(+1.08%) |
Mar 21, 2011 | 36.75 | 36.77 | 36.42 | 36.56 | 393,672 | -0.04(-0.11%) |
Mar 18, 2011 | 36.41 | 36.68 | 36.25 | 36.60 | 284,895 | +0.11(+0.30%) |
Mar 17, 2011 | 35.96 | 36.56 | 35.90 | 36.49 | 403,304 | +1.06(+2.99%) |
Mar 16, 2011 | 35.46 | 35.86 | 35.12 | 35.43 | 605,159 | +0.26(+0.74%) |
Mar 15, 2011 | 35.33 | 36.50 | 34.99 | 35.17 | 676,130 | -1.33(-3.64%) |
Mar 14, 2011 | 36.37 | 36.51 | 36.15 | 36.50 | 407,602 | +0.06(+0.16%) |
Mar 11, 2011 | 36.19 | 36.62 | 36.15 | 36.44 | 269,819 | -0.41(-1.11%) |
Mar 10, 2011 | 37.04 | 37.20 | 36.46 | 36.85 | 381,257 | -0.46(-1.23%) |
Mar 09, 2011 | 37.61 | 37.64 | 37.17 | 37.31 | 189,856 | +0.08(+0.21%) |
Mar 08, 2011 | 37.49 | 37.49 | 37.10 | 37.23 | 423,700 | -0.34(-0.90%) |
Mar 07, 2011 | 38.04 | 38.16 | 37.53 | 37.57 | 528,726 | -0.28(-0.74%) |
Mar 04, 2011 | 37.56 | 37.89 | 37.51 | 37.85 | 423,312 | +0.58(+1.56%) |
Mar 03, 2011 | 37.11 | 37.32 | 36.97 | 37.27 | 1,364,862 | -0.03(-0.08%) |
Mar 02, 2011 | 37.01 | 37.39 | 36.85 | 37.30 | 902,632 | +0.33(+0.89%) |