Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.48 | 38.64 | 38.24 | 38.48 | 244,205 | +0.10(+0.25%) |
May 23, 2011 | 38.19 | 38.48 | 37.89 | 38.38 | 210,537 | -0.37(-0.96%) |
May 20, 2011 | 38.54 | 38.88 | 38.54 | 38.75 | 212,238 | +0.04(+0.11%) |
May 19, 2011 | 38.71 | 38.94 | 38.42 | 38.71 | 233,537 | +0.22(+0.57%) |
May 18, 2011 | 38.05 | 38.55 | 37.95 | 38.48 | 320,903 | +0.45(+1.18%) |
May 17, 2011 | 37.80 | 38.14 | 37.78 | 38.04 | 260,812 | -0.09(-0.23%) |
May 16, 2011 | 38.28 | 38.68 | 38.06 | 38.12 | 271,546 | -0.43(-1.12%) |
May 13, 2011 | 38.72 | 39.01 | 38.47 | 38.56 | 128,284 | -0.10(-0.25%) |
May 12, 2011 | 38.38 | 39.03 | 38.23 | 38.65 | 193,391 | +0.01(+0.02%) |
May 11, 2011 | 38.66 | 39.01 | 38.47 | 38.64 | 302,881 | -0.11(-0.30%) |
May 10, 2011 | 37.79 | 38.78 | 37.79 | 38.76 | 517,846 | +1.27(+3.39%) |
May 09, 2011 | 37.75 | 38.10 | 37.21 | 37.49 | 576,967 | -0.32(-0.84%) |
May 06, 2011 | 38.79 | 39.63 | 36.50 | 37.81 | 1,191,169 | +3.07(+8.83%) |
May 05, 2011 | 34.83 | 35.18 | 34.67 | 34.74 | 331,410 | -0.32(-0.91%) |
May 04, 2011 | 35.26 | 35.47 | 34.93 | 35.06 | 228,560 | -0.26(-0.75%) |
May 03, 2011 | 35.55 | 35.63 | 35.13 | 35.32 | 150,951 | -0.28(-0.79%) |
May 02, 2011 | 35.64 | 35.72 | 35.51 | 35.60 | 270,549 | +0.27(+0.77%) |
Apr 29, 2011 | 34.94 | 35.52 | 34.87 | 35.33 | 224,444 | +0.42(+1.21%) |
Apr 28, 2011 | 34.72 | 35.06 | 34.47 | 34.91 | 227,746 | +0.19(+0.53%) |
Apr 27, 2011 | 34.80 | 35.05 | 34.57 | 34.72 | 147,855 | -0.09(-0.25%) |
Apr 26, 2011 | 34.13 | 34.90 | 34.01 | 34.81 | 201,082 | +0.78(+2.28%) |
Apr 25, 2011 | 34.38 | 34.38 | 33.95 | 34.03 | 101,566 | -0.32(-0.92%) |
Apr 21, 2011 | 34.34 | 34.43 | 34.10 | 34.35 | 106,905 | +0.23(+0.67%) |
Apr 20, 2011 | 34.01 | 34.53 | 33.81 | 34.12 | 168,060 | +0.38(+1.12%) |
Apr 19, 2011 | 33.77 | 33.87 | 33.60 | 33.74 | 125,985 | +0.09(+0.26%) |
Apr 18, 2011 | 33.52 | 33.68 | 33.29 | 33.65 | 199,832 | -0.26(-0.75%) |
Apr 15, 2011 | 33.43 | 34.02 | 33.40 | 33.91 | 211,791 | +0.45(+1.34%) |
Apr 14, 2011 | 33.14 | 33.67 | 33.14 | 33.46 | 160,707 | +0.04(+0.11%) |
Apr 13, 2011 | 33.75 | 33.75 | 33.22 | 33.43 | 212,873 | -0.03(-0.08%) |
Apr 12, 2011 | 33.43 | 33.57 | 33.20 | 33.45 | 213,162 | -0.18(-0.52%) |
Apr 11, 2011 | 33.50 | 33.72 | 33.38 | 33.63 | 238,811 | +0.10(+0.29%) |
Apr 08, 2011 | 33.78 | 33.98 | 33.46 | 33.53 | 236,018 | -0.03(-0.08%) |
Apr 07, 2011 | 33.54 | 34.00 | 33.49 | 33.56 | 195,550 | +0.09(+0.26%) |
Apr 06, 2011 | 32.92 | 33.50 | 32.91 | 33.47 | 248,808 | +0.62(+1.88%) |
Apr 05, 2011 | 32.51 | 33.03 | 32.28 | 32.85 | 170,502 | +0.21(+0.65%) |
Apr 04, 2011 | 32.41 | 32.88 | 32.12 | 32.64 | 261,897 | +0.33(+1.01%) |
Apr 01, 2011 | 32.18 | 32.39 | 32.02 | 32.31 | 191,099 | +0.30(+0.94%) |
Mar 31, 2011 | 32.05 | 32.22 | 31.93 | 32.01 | 138,653 | -0.04(-0.11%) |
Mar 30, 2011 | 32.05 | 32.05 | 32.05 | 32.05 | 86,126 | +0.13(+0.41%) |
Mar 29, 2011 | 32.04 | 32.14 | 31.79 | 31.92 | 162,572 | -0.12(-0.39%) |
Mar 28, 2011 | 32.13 | 32.24 | 31.97 | 32.04 | 243,207 | +0.03(+0.08%) |
Mar 25, 2011 | 31.95 | 32.17 | 31.64 | 32.01 | 261,754 | +0.27(+0.86%) |
Mar 24, 2011 | 31.86 | 32.09 | 31.53 | 31.74 | 280,646 | +0.05(+0.17%) |
Mar 23, 2011 | 32.09 | 32.09 | 31.60 | 31.69 | 220,096 | -0.40(-1.24%) |
Mar 22, 2011 | 32.22 | 32.30 | 32.07 | 32.09 | 158,132 | -0.04(-0.14%) |
Mar 21, 2011 | 32.43 | 32.47 | 32.07 | 32.13 | 262,075 | +0.14(+0.44%) |
Mar 18, 2011 | 31.86 | 32.41 | 31.82 | 31.99 | 269,607 | +0.26(+0.83%) |
Mar 17, 2011 | 32.58 | 32.68 | 31.67 | 31.72 | 208,386 | -0.33(-1.02%) |
Mar 16, 2011 | 32.33 | 32.49 | 31.86 | 32.05 | 288,375 | -0.44(-1.36%) |
Mar 15, 2011 | 32.31 | 32.72 | 32.31 | 32.49 | 334,737 | -0.35(-1.07%) |
Mar 14, 2011 | 33.00 | 33.36 | 32.66 | 32.84 | 125,922 | -0.49(-1.48%) |
Mar 11, 2011 | 33.37 | 33.58 | 33.13 | 33.34 | 226,931 | -0.12(-0.37%) |
Mar 10, 2011 | 34.02 | 34.03 | 32.96 | 33.46 | 225,937 | -0.89(-2.59%) |
Mar 09, 2011 | 34.39 | 34.99 | 34.10 | 34.35 | 414,922 | +0.01(+0.03%) |
Mar 08, 2011 | 33.93 | 34.91 | 33.36 | 34.34 | 399,974 | +0.52(+1.54%) |
Mar 07, 2011 | 34.76 | 35.12 | 33.65 | 33.82 | 230,054 | -0.98(-2.81%) |
Mar 04, 2011 | 34.93 | 35.15 | 34.26 | 34.80 | 147,576 | -0.16(-0.45%) |
Mar 03, 2011 | 34.26 | 35.14 | 34.26 | 34.96 | 172,246 | +0.93(+2.72%) |
Mar 02, 2011 | 33.91 | 34.32 | 33.84 | 34.03 | 175,096 | +0.06(+0.18%) |