Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.11 | 38.57 | 37.72 | 37.81 | 76,194 | -0.16(-0.42%) |
May 23, 2011 | 37.58 | 38.51 | 36.80 | 37.97 | 168,515 | +0.00(+0.00%) |
May 20, 2011 | 38.79 | 38.79 | 37.40 | 37.97 | 203,040 | -0.96(-2.47%) |
May 19, 2011 | 39.11 | 39.35 | 38.75 | 38.93 | 90,885 | +0.02(+0.05%) |
May 18, 2011 | 38.94 | 39.13 | 38.41 | 38.91 | 126,544 | +0.03(+0.08%) |
May 17, 2011 | 38.70 | 39.22 | 38.27 | 38.88 | 134,185 | -0.09(-0.23%) |
May 16, 2011 | 39.33 | 39.57 | 38.70 | 38.97 | 127,465 | -0.62(-1.57%) |
May 13, 2011 | 39.85 | 40.00 | 39.40 | 39.59 | 82,100 | -0.17(-0.43%) |
May 12, 2011 | 38.91 | 40.00 | 38.31 | 39.76 | 195,758 | +0.80(+2.05%) |
May 11, 2011 | 39.31 | 39.42 | 38.04 | 38.96 | 206,699 | -0.31(-0.79%) |
May 10, 2011 | 39.24 | 39.50 | 38.93 | 39.27 | 106,690 | +0.11(+0.28%) |
May 09, 2011 | 38.77 | 39.19 | 38.49 | 39.16 | 153,806 | +0.39(+1.01%) |
May 06, 2011 | 38.28 | 39.07 | 38.03 | 38.77 | 323,271 | +0.87(+2.30%) |
May 05, 2011 | 37.89 | 38.85 | 37.42 | 37.90 | 208,280 | -0.23(-0.60%) |
May 04, 2011 | 38.19 | 38.52 | 37.59 | 38.13 | 150,304 | -0.02(-0.05%) |
May 03, 2011 | 38.24 | 38.38 | 37.63 | 38.15 | 214,292 | +0.00(+0.00%) |
May 02, 2011 | 38.31 | 38.33 | 38.04 | 38.15 | 270,523 | -0.87(-2.23%) |
Apr 29, 2011 | 39.82 | 39.83 | 38.05 | 39.02 | 892,539 | -1.70(-4.17%) |
Apr 28, 2011 | 40.04 | 41.43 | 40.04 | 40.72 | 266,967 | +0.67(+1.67%) |
Apr 27, 2011 | 38.73 | 41.51 | 38.38 | 40.05 | 1,524,427 | +3.93(+10.88%) |
Apr 26, 2011 | 36.38 | 37.09 | 36.08 | 36.12 | 272,463 | -0.26(-0.71%) |
Apr 25, 2011 | 36.46 | 36.46 | 36.19 | 36.38 | 256,424 | -0.28(-0.76%) |
Apr 21, 2011 | 36.53 | 36.81 | 36.30 | 36.66 | 147,445 | +0.36(+0.99%) |
Apr 20, 2011 | 36.14 | 36.44 | 35.92 | 36.30 | 153,622 | +0.53(+1.48%) |
Apr 19, 2011 | 35.45 | 36.79 | 35.16 | 35.77 | 355,656 | +0.46(+1.30%) |
Apr 18, 2011 | 34.97 | 35.52 | 34.46 | 35.31 | 96,217 | -0.10(-0.28%) |
Apr 15, 2011 | 35.17 | 35.85 | 35.03 | 35.41 | 259,804 | +0.20(+0.57%) |
Apr 14, 2011 | 35.13 | 35.37 | 34.97 | 35.21 | 193,008 | -0.16(-0.45%) |
Apr 13, 2011 | 35.30 | 35.55 | 34.90 | 35.37 | 355,798 | +0.15(+0.43%) |
Apr 12, 2011 | 34.85 | 35.74 | 34.70 | 35.22 | 227,352 | +0.11(+0.31%) |
Apr 11, 2011 | 34.74 | 35.24 | 34.61 | 35.11 | 111,661 | +0.34(+0.98%) |
Apr 08, 2011 | 35.72 | 36.02 | 34.59 | 34.77 | 247,241 | -0.77(-2.17%) |
Apr 07, 2011 | 35.43 | 36.38 | 35.31 | 35.54 | 182,170 | +0.19(+0.54%) |
Apr 06, 2011 | 35.73 | 35.79 | 34.82 | 35.35 | 126,850 | -0.14(-0.39%) |
Apr 05, 2011 | 34.21 | 36.00 | 34.21 | 35.49 | 366,482 | +1.30(+3.80%) |
Apr 04, 2011 | 34.05 | 34.31 | 33.45 | 34.19 | 113,486 | +0.28(+0.83%) |
Apr 01, 2011 | 34.20 | 34.43 | 33.66 | 33.91 | 182,320 | +0.08(+0.24%) |
Mar 31, 2011 | 34.20 | 34.25 | 33.71 | 33.83 | 364,628 | -0.42(-1.23%) |
Mar 30, 2011 | 33.84 | 34.49 | 33.65 | 34.25 | 287,158 | +0.57(+1.69%) |
Mar 29, 2011 | 33.53 | 33.97 | 33.07 | 33.68 | 232,181 | +0.15(+0.45%) |
Mar 28, 2011 | 33.54 | 33.96 | 33.15 | 33.53 | 264,809 | +0.17(+0.51%) |
Mar 25, 2011 | 33.03 | 33.83 | 33.00 | 33.36 | 289,106 | +0.48(+1.46%) |
Mar 24, 2011 | 32.61 | 33.20 | 32.30 | 32.88 | 395,149 | +0.36(+1.11%) |
Mar 23, 2011 | 31.61 | 32.62 | 30.93 | 32.52 | 471,897 | +0.89(+2.81%) |
Mar 22, 2011 | 32.61 | 32.75 | 31.55 | 31.63 | 286,190 | -1.01(-3.09%) |
Mar 21, 2011 | 32.94 | 32.95 | 32.54 | 32.64 | 350,619 | +0.59(+1.84%) |
Mar 18, 2011 | 32.63 | 32.86 | 31.76 | 32.05 | 1,664,712 | -0.35(-1.08%) |
Mar 17, 2011 | 32.88 | 33.07 | 32.10 | 32.40 | 280,642 | -0.01(-0.03%) |
Mar 16, 2011 | 32.67 | 32.79 | 32.04 | 32.41 | 279,228 | -0.36(-1.10%) |
Mar 15, 2011 | 32.84 | 33.19 | 32.56 | 32.77 | 246,510 | -0.42(-1.27%) |
Mar 14, 2011 | 33.12 | 33.36 | 32.38 | 33.19 | 358,482 | -0.21(-0.63%) |
Mar 11, 2011 | 33.25 | 33.87 | 33.15 | 33.40 | 154,161 | -0.01(-0.03%) |
Mar 10, 2011 | 33.41 | 33.76 | 33.03 | 33.41 | 217,505 | -0.30(-0.89%) |
Mar 09, 2011 | 33.55 | 33.86 | 33.53 | 33.71 | 237,492 | +0.02(+0.06%) |
Mar 08, 2011 | 33.35 | 33.76 | 32.88 | 33.69 | 158,234 | +0.43(+1.29%) |
Mar 07, 2011 | 33.49 | 33.63 | 32.98 | 33.26 | 148,820 | -0.10(-0.30%) |
Mar 04, 2011 | 33.53 | 33.53 | 33.05 | 33.36 | 125,833 | -0.06(-0.18%) |
Mar 03, 2011 | 32.64 | 33.64 | 32.59 | 33.42 | 231,793 | +1.04(+3.21%) |
Mar 02, 2011 | 33.19 | 33.19 | 32.19 | 32.38 | 331,739 | -0.59(-1.79%) |