Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.75 | 39.00 | 38.08 | 38.50 | 186,534 | -0.05(-0.13%) |
May 23, 2011 | 37.43 | 38.91 | 37.27 | 38.55 | 258,999 | +0.56(+1.47%) |
May 20, 2011 | 38.41 | 38.41 | 37.78 | 37.99 | 107,379 | -0.63(-1.63%) |
May 19, 2011 | 38.79 | 39.44 | 38.40 | 38.62 | 221,830 | +0.16(+0.42%) |
May 18, 2011 | 38.18 | 38.54 | 37.77 | 38.46 | 123,255 | +0.28(+0.73%) |
May 17, 2011 | 37.20 | 38.21 | 37.20 | 38.18 | 213,917 | +0.72(+1.93%) |
May 16, 2011 | 37.02 | 37.88 | 37.02 | 37.46 | 150,354 | +0.27(+0.72%) |
May 13, 2011 | 37.81 | 37.81 | 37.10 | 37.19 | 72,665 | -0.56(-1.49%) |
May 12, 2011 | 37.61 | 37.84 | 37.30 | 37.76 | 110,152 | +0.08(+0.22%) |
May 11, 2011 | 37.30 | 37.97 | 37.30 | 37.67 | 141,611 | +0.14(+0.37%) |
May 10, 2011 | 37.03 | 37.68 | 36.87 | 37.53 | 88,059 | +0.68(+1.85%) |
May 09, 2011 | 38.05 | 38.05 | 36.21 | 36.85 | 281,811 | -1.30(-3.40%) |
May 06, 2011 | 38.75 | 38.92 | 37.84 | 38.15 | 137,912 | -0.22(-0.58%) |
May 05, 2011 | 37.03 | 38.98 | 36.76 | 38.37 | 339,161 | +1.41(+3.80%) |
May 04, 2011 | 37.02 | 37.40 | 36.45 | 36.97 | 101,054 | -0.01(-0.02%) |
May 03, 2011 | 36.61 | 37.02 | 36.04 | 36.97 | 128,573 | +0.33(+0.90%) |
May 02, 2011 | 36.63 | 37.27 | 36.50 | 36.65 | 189,194 | -0.24(-0.65%) |
Apr 29, 2011 | 35.46 | 37.49 | 34.54 | 36.88 | 420,170 | +1.46(+4.13%) |
Apr 28, 2011 | 35.62 | 35.62 | 34.85 | 35.42 | 135,615 | -0.07(-0.19%) |
Apr 27, 2011 | 34.71 | 35.49 | 34.67 | 35.49 | 198,677 | +0.76(+2.18%) |
Apr 26, 2011 | 34.12 | 35.10 | 33.92 | 34.73 | 123,504 | +0.74(+2.18%) |
Apr 25, 2011 | 33.73 | 34.10 | 33.55 | 33.99 | 125,735 | +0.17(+0.51%) |
Apr 21, 2011 | 33.94 | 34.01 | 33.60 | 33.82 | 94,819 | +0.06(+0.17%) |
Apr 20, 2011 | 33.88 | 34.04 | 33.55 | 33.76 | 120,150 | +0.22(+0.66%) |
Apr 19, 2011 | 33.38 | 33.74 | 32.93 | 33.54 | 133,569 | +0.16(+0.49%) |
Apr 18, 2011 | 33.38 | 34.22 | 33.30 | 33.37 | 209,679 | -0.20(-0.59%) |
Apr 15, 2011 | 33.12 | 33.71 | 32.02 | 33.57 | 563,362 | +0.29(+0.86%) |
Apr 14, 2011 | 34.64 | 35.26 | 33.04 | 33.28 | 536,999 | -1.49(-4.28%) |
Apr 13, 2011 | 35.47 | 35.47 | 34.57 | 34.77 | 116,954 | -0.53(-1.49%) |
Apr 12, 2011 | 34.75 | 36.37 | 34.75 | 35.30 | 229,071 | +0.25(+0.73%) |
Apr 11, 2011 | 34.36 | 35.13 | 34.33 | 35.04 | 123,434 | +0.62(+1.82%) |
Apr 08, 2011 | 35.31 | 35.31 | 34.11 | 34.42 | 423,773 | -0.71(-2.01%) |
Apr 07, 2011 | 35.59 | 35.59 | 35.12 | 35.12 | 116,942 | -0.39(-1.09%) |
Apr 06, 2011 | 35.54 | 35.61 | 34.93 | 35.51 | 110,961 | +0.15(+0.42%) |
Apr 05, 2011 | 35.12 | 35.54 | 35.10 | 35.36 | 247,912 | +0.26(+0.75%) |
Apr 04, 2011 | 35.88 | 35.88 | 35.06 | 35.10 | 174,327 | -0.73(-2.04%) |
Apr 01, 2011 | 36.24 | 36.24 | 35.82 | 35.83 | 202,836 | -0.18(-0.50%) |
Mar 31, 2011 | 36.09 | 36.20 | 35.87 | 36.01 | 307,462 | -0.21(-0.59%) |
Mar 30, 2011 | 35.67 | 36.38 | 35.39 | 36.23 | 216,131 | +0.70(+1.97%) |
Mar 29, 2011 | 35.59 | 35.68 | 35.45 | 35.53 | 268,440 | -0.02(-0.07%) |
Mar 28, 2011 | 34.89 | 35.78 | 34.62 | 35.55 | 213,903 | +0.84(+2.43%) |
Mar 25, 2011 | 34.81 | 35.32 | 34.65 | 34.71 | 330,481 | +0.10(+0.30%) |
Mar 24, 2011 | 34.69 | 35.10 | 34.42 | 34.61 | 200,960 | +0.05(+0.14%) |
Mar 23, 2011 | 35.09 | 35.35 | 34.34 | 34.56 | 252,734 | -0.66(-1.87%) |
Mar 22, 2011 | 36.14 | 36.24 | 35.17 | 35.22 | 96,547 | -0.95(-2.61%) |
Mar 21, 2011 | 36.01 | 36.50 | 35.12 | 36.16 | 199,323 | +1.11(+3.17%) |
Mar 18, 2011 | 34.73 | 35.34 | 34.73 | 35.05 | 486,542 | +0.64(+1.86%) |
Mar 17, 2011 | 35.76 | 35.89 | 34.41 | 34.41 | 271,986 | -1.02(-2.88%) |
Mar 16, 2011 | 35.35 | 35.77 | 35.16 | 35.43 | 357,894 | +0.04(+0.12%) |
Mar 15, 2011 | 34.74 | 35.71 | 34.61 | 35.39 | 281,366 | -0.12(-0.32%) |
Mar 14, 2011 | 35.52 | 35.68 | 35.06 | 35.50 | 235,097 | -0.09(-0.25%) |
Mar 11, 2011 | 34.64 | 35.79 | 34.29 | 35.59 | 299,838 | +0.74(+2.12%) |
Mar 10, 2011 | 34.84 | 35.38 | 34.43 | 34.85 | 427,330 | -0.34(-0.96%) |
Mar 09, 2011 | 35.51 | 35.51 | 35.18 | 35.19 | 487,270 | -0.38(-1.06%) |
Mar 08, 2011 | 34.91 | 36.07 | 34.03 | 35.57 | 437,791 | +0.85(+2.46%) |
Mar 07, 2011 | 34.62 | 34.97 | 34.43 | 34.71 | 270,012 | +0.10(+0.29%) |
Mar 04, 2011 | 34.94 | 36.15 | 34.12 | 34.62 | 278,518 | -0.40(-1.15%) |
Mar 03, 2011 | 34.00 | 35.26 | 34.00 | 35.02 | 186,098 | +1.39(+4.13%) |
Mar 02, 2011 | 33.70 | 33.83 | 33.38 | 33.63 | 149,734 | -0.08(-0.24%) |