Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.85 | 34.93 | 34.52 | 34.57 | 391,031 | -0.19(-0.56%) |
May 23, 2011 | 34.71 | 35.01 | 34.66 | 34.77 | 271,174 | -0.60(-1.69%) |
May 20, 2011 | 35.46 | 35.62 | 35.14 | 35.37 | 390,931 | -0.21(-0.58%) |
May 19, 2011 | 35.69 | 35.77 | 35.27 | 35.57 | 270,796 | +0.04(+0.12%) |
May 18, 2011 | 35.07 | 35.59 | 35.05 | 35.53 | 248,847 | +0.53(+1.51%) |
May 17, 2011 | 34.83 | 35.08 | 34.75 | 35.00 | 808,192 | -0.11(-0.31%) |
May 16, 2011 | 35.38 | 35.70 | 35.11 | 35.11 | 349,686 | -0.47(-1.33%) |
May 13, 2011 | 35.98 | 36.08 | 35.50 | 35.58 | 416,565 | -0.40(-1.12%) |
May 12, 2011 | 35.42 | 36.08 | 35.29 | 35.99 | 301,828 | +0.34(+0.97%) |
May 11, 2011 | 36.02 | 36.10 | 35.43 | 35.64 | 392,638 | -0.51(-1.41%) |
May 10, 2011 | 35.77 | 36.16 | 35.75 | 36.15 | 600,401 | +0.61(+1.72%) |
May 09, 2011 | 35.15 | 35.62 | 35.08 | 35.54 | 399,947 | +0.35(+0.99%) |
May 06, 2011 | 35.39 | 35.63 | 35.05 | 35.19 | 537,373 | +0.19(+0.55%) |
May 05, 2011 | 34.79 | 35.50 | 34.71 | 35.00 | 381,877 | -0.10(-0.28%) |
May 04, 2011 | 35.49 | 35.55 | 34.92 | 35.09 | 322,690 | -0.37(-1.03%) |
May 03, 2011 | 35.87 | 35.94 | 35.23 | 35.46 | 450,866 | -0.52(-1.43%) |
May 02, 2011 | 35.99 | 36.02 | 35.92 | 35.98 | 481,273 | -0.23(-0.64%) |
Apr 29, 2011 | 36.24 | 36.39 | 36.13 | 36.21 | 444,567 | +0.08(+0.22%) |
Apr 28, 2011 | 35.97 | 36.18 | 35.96 | 36.13 | 397,528 | +0.07(+0.21%) |
Apr 27, 2011 | 35.71 | 36.07 | 35.61 | 36.05 | 282,194 | +0.42(+1.19%) |
Apr 26, 2011 | 35.32 | 35.79 | 35.25 | 35.63 | 597,408 | +0.41(+1.18%) |
Apr 25, 2011 | 35.25 | 35.30 | 34.99 | 35.22 | 422,134 | -0.04(-0.12%) |
Apr 21, 2011 | 35.23 | 35.27 | 35.03 | 35.26 | 492,483 | +0.26(+0.76%) |
Apr 20, 2011 | 34.89 | 35.00 | 34.72 | 35.00 | 384,622 | +0.71(+2.07%) |
Apr 19, 2011 | 34.34 | 34.46 | 34.06 | 34.29 | 356,730 | +0.03(+0.09%) |
Apr 18, 2011 | 34.22 | 34.27 | 34.00 | 34.26 | 657,218 | -0.50(-1.43%) |
Apr 15, 2011 | 34.40 | 34.75 | 34.23 | 34.75 | 301,366 | +0.37(+1.08%) |
Apr 14, 2011 | 33.87 | 34.40 | 33.87 | 34.38 | 205,532 | +0.24(+0.71%) |
Apr 13, 2011 | 34.30 | 34.34 | 33.93 | 34.14 | 314,693 | +0.06(+0.17%) |
Apr 12, 2011 | 34.29 | 34.45 | 34.08 | 34.08 | 287,532 | -0.43(-1.25%) |
Apr 11, 2011 | 34.66 | 34.80 | 34.36 | 34.52 | 247,533 | -0.15(-0.44%) |
Apr 08, 2011 | 35.19 | 35.24 | 34.52 | 34.67 | 215,177 | -0.41(-1.17%) |
Apr 07, 2011 | 35.28 | 35.39 | 34.95 | 35.08 | 387,486 | -0.16(-0.45%) |
Apr 06, 2011 | 35.53 | 35.54 | 35.13 | 35.24 | 357,583 | -0.02(-0.05%) |
Apr 05, 2011 | 35.04 | 35.48 | 35.04 | 35.26 | 280,281 | +0.22(+0.62%) |
Apr 04, 2011 | 35.07 | 35.15 | 34.94 | 35.04 | 380,542 | +0.11(+0.30%) |
Apr 01, 2011 | 35.02 | 35.17 | 34.84 | 34.94 | 1,368,210 | +0.11(+0.33%) |
Mar 31, 2011 | 34.65 | 34.82 | 34.59 | 34.82 | 269,305 | +0.18(+0.52%) |
Mar 30, 2011 | 34.36 | 34.67 | 34.31 | 34.64 | 730,937 | +0.48(+1.40%) |
Mar 29, 2011 | 33.87 | 34.21 | 33.69 | 34.16 | 501,170 | +0.29(+0.84%) |
Mar 28, 2011 | 34.10 | 34.15 | 33.86 | 33.88 | 704,978 | -0.08(-0.23%) |
Mar 25, 2011 | 33.79 | 34.28 | 33.71 | 33.96 | 747,374 | +0.30(+0.91%) |
Mar 24, 2011 | 33.58 | 33.77 | 33.34 | 33.65 | 2,009,532 | +0.26(+0.76%) |
Mar 23, 2011 | 33.12 | 33.48 | 32.88 | 33.40 | 177,881 | +0.13(+0.40%) |
Mar 22, 2011 | 33.49 | 33.52 | 33.20 | 33.27 | 188,183 | -0.13(-0.40%) |
Mar 21, 2011 | 33.34 | 33.40 | 33.23 | 33.40 | 184,850 | +0.70(+2.14%) |
Mar 18, 2011 | 32.66 | 32.70 | 32.49 | 32.70 | 397,870 | +0.36(+1.12%) |
Mar 17, 2011 | 32.68 | 32.71 | 32.34 | 32.34 | 303,184 | +0.13(+0.40%) |
Mar 16, 2011 | 32.39 | 32.78 | 32.12 | 32.21 | 888,527 | -0.39(-1.20%) |
Mar 15, 2011 | 32.46 | 32.83 | 32.42 | 32.60 | 432,764 | -0.25(-0.75%) |
Mar 14, 2011 | 32.62 | 33.05 | 32.54 | 32.85 | 222,574 | -0.16(-0.48%) |
Mar 11, 2011 | 32.73 | 33.17 | 32.59 | 33.01 | 739,197 | +0.04(+0.11%) |
Mar 10, 2011 | 33.34 | 33.34 | 32.79 | 32.97 | 289,990 | -0.73(-2.17%) |
Mar 09, 2011 | 33.72 | 33.88 | 33.55 | 33.70 | 204,344 | -0.05(-0.14%) |
Mar 08, 2011 | 33.30 | 33.89 | 33.05 | 33.75 | 317,252 | +0.47(+1.42%) |
Mar 07, 2011 | 33.83 | 33.89 | 33.01 | 33.28 | 733,008 | -0.48(-1.41%) |
Mar 04, 2011 | 33.77 | 33.78 | 33.40 | 33.75 | 344,689 | +0.01(+0.03%) |
Mar 03, 2011 | 33.26 | 33.82 | 33.26 | 33.75 | 366,721 | +0.77(+2.35%) |
Mar 02, 2011 | 32.75 | 33.13 | 32.71 | 32.97 | 359,628 | +0.09(+0.27%) |