Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.56 | 38.72 | 38.32 | 38.55 | 243,712 | +0.10(+0.25%) |
May 23, 2011 | 38.27 | 38.56 | 37.97 | 38.46 | 210,112 | -0.37(-0.96%) |
May 20, 2011 | 38.62 | 38.96 | 38.62 | 38.83 | 211,810 | +0.04(+0.11%) |
May 19, 2011 | 38.78 | 39.02 | 38.50 | 38.78 | 233,066 | +0.22(+0.57%) |
May 18, 2011 | 38.13 | 38.62 | 38.02 | 38.56 | 320,256 | +0.45(+1.18%) |
May 17, 2011 | 37.87 | 38.22 | 37.86 | 38.11 | 260,286 | -0.09(-0.23%) |
May 16, 2011 | 38.36 | 38.76 | 38.14 | 38.20 | 270,997 | -0.43(-1.12%) |
May 13, 2011 | 38.80 | 39.09 | 38.54 | 38.63 | 128,025 | -0.10(-0.25%) |
May 12, 2011 | 38.46 | 39.11 | 38.31 | 38.73 | 193,001 | +0.01(+0.02%) |
May 11, 2011 | 38.74 | 39.09 | 38.54 | 38.72 | 302,270 | -0.11(-0.30%) |
May 10, 2011 | 37.86 | 38.85 | 37.86 | 38.84 | 516,801 | +1.27(+3.39%) |
May 09, 2011 | 37.83 | 38.18 | 37.28 | 37.56 | 575,803 | -0.32(-0.84%) |
May 06, 2011 | 38.87 | 39.71 | 36.58 | 37.88 | 1,188,765 | +3.07(+8.83%) |
May 05, 2011 | 34.90 | 35.25 | 34.74 | 34.81 | 330,741 | -0.32(-0.91%) |
May 04, 2011 | 35.33 | 35.54 | 35.00 | 35.13 | 228,099 | -0.27(-0.75%) |
May 03, 2011 | 35.62 | 35.70 | 35.20 | 35.39 | 150,646 | -0.28(-0.79%) |
May 02, 2011 | 35.71 | 35.79 | 35.59 | 35.67 | 270,003 | +0.27(+0.77%) |
Apr 29, 2011 | 35.01 | 35.59 | 34.94 | 35.40 | 223,991 | +0.42(+1.21%) |
Apr 28, 2011 | 34.79 | 35.13 | 34.53 | 34.98 | 227,286 | +0.19(+0.53%) |
Apr 27, 2011 | 34.87 | 35.12 | 34.64 | 34.79 | 147,556 | -0.09(-0.25%) |
Apr 26, 2011 | 34.20 | 34.97 | 34.08 | 34.88 | 200,676 | +0.78(+2.28%) |
Apr 25, 2011 | 34.45 | 34.45 | 34.01 | 34.10 | 101,361 | -0.32(-0.92%) |
Apr 21, 2011 | 34.41 | 34.50 | 34.17 | 34.42 | 106,689 | +0.23(+0.67%) |
Apr 20, 2011 | 34.08 | 34.60 | 33.88 | 34.19 | 167,721 | +0.38(+1.12%) |
Apr 19, 2011 | 33.84 | 33.93 | 33.67 | 33.81 | 125,731 | +0.09(+0.26%) |
Apr 18, 2011 | 33.59 | 33.75 | 33.36 | 33.72 | 199,429 | -0.26(-0.75%) |
Apr 15, 2011 | 33.49 | 34.09 | 33.47 | 33.98 | 211,364 | +0.45(+1.34%) |
Apr 14, 2011 | 33.21 | 33.74 | 33.21 | 33.53 | 160,383 | +0.04(+0.11%) |
Apr 13, 2011 | 33.82 | 33.82 | 33.29 | 33.49 | 212,443 | -0.03(-0.08%) |
Apr 12, 2011 | 33.49 | 33.63 | 33.26 | 33.52 | 212,732 | -0.18(-0.52%) |
Apr 11, 2011 | 33.56 | 33.79 | 33.45 | 33.70 | 238,329 | +0.10(+0.29%) |
Apr 08, 2011 | 33.85 | 34.05 | 33.53 | 33.60 | 235,542 | -0.03(-0.08%) |
Apr 07, 2011 | 33.61 | 34.07 | 33.55 | 33.63 | 195,156 | +0.09(+0.26%) |
Apr 06, 2011 | 32.99 | 33.57 | 32.97 | 33.54 | 248,306 | +0.62(+1.88%) |
Apr 05, 2011 | 32.57 | 33.10 | 32.34 | 32.92 | 170,158 | +0.21(+0.65%) |
Apr 04, 2011 | 32.48 | 32.95 | 32.19 | 32.71 | 261,368 | +0.33(+1.01%) |
Apr 01, 2011 | 32.25 | 32.46 | 32.09 | 32.38 | 190,713 | +0.30(+0.94%) |
Mar 31, 2011 | 32.11 | 32.28 | 31.99 | 32.08 | 138,373 | -0.04(-0.11%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 85,952 | +0.13(+0.41%) |
Mar 29, 2011 | 32.11 | 32.20 | 31.85 | 31.98 | 162,244 | -0.12(-0.38%) |
Mar 28, 2011 | 32.19 | 32.30 | 32.04 | 32.11 | 242,717 | +0.03(+0.08%) |
Mar 25, 2011 | 32.02 | 32.24 | 31.71 | 32.08 | 261,226 | +0.27(+0.86%) |
Mar 24, 2011 | 31.93 | 32.15 | 31.59 | 31.81 | 280,080 | +0.05(+0.17%) |
Mar 23, 2011 | 32.16 | 32.16 | 31.66 | 31.75 | 219,652 | -0.40(-1.24%) |
Mar 22, 2011 | 32.28 | 32.36 | 32.13 | 32.15 | 157,813 | -0.04(-0.14%) |
Mar 21, 2011 | 32.49 | 32.54 | 32.13 | 32.19 | 261,546 | +0.14(+0.44%) |
Mar 18, 2011 | 31.92 | 32.48 | 31.89 | 32.05 | 269,063 | +0.26(+0.83%) |
Mar 17, 2011 | 32.64 | 32.74 | 31.73 | 31.79 | 207,965 | -0.33(-1.02%) |
Mar 16, 2011 | 32.40 | 32.56 | 31.93 | 32.11 | 287,793 | -0.44(-1.36%) |
Mar 15, 2011 | 32.37 | 32.79 | 32.37 | 32.56 | 334,061 | -0.35(-1.07%) |
Mar 14, 2011 | 33.07 | 33.43 | 32.72 | 32.91 | 125,668 | -0.49(-1.48%) |
Mar 11, 2011 | 33.44 | 33.65 | 33.20 | 33.40 | 226,473 | -0.12(-0.37%) |
Mar 10, 2011 | 34.09 | 34.10 | 33.03 | 33.53 | 225,481 | -0.89(-2.59%) |
Mar 09, 2011 | 34.46 | 35.06 | 34.17 | 34.42 | 414,084 | +0.01(+0.03%) |
Mar 08, 2011 | 34.00 | 34.99 | 33.43 | 34.41 | 399,167 | +0.52(+1.54%) |
Mar 07, 2011 | 34.84 | 35.19 | 33.72 | 33.89 | 229,590 | -0.98(-2.81%) |
Mar 04, 2011 | 35.00 | 35.22 | 34.33 | 34.87 | 147,278 | -0.16(-0.45%) |
Mar 03, 2011 | 34.33 | 35.22 | 34.33 | 35.03 | 171,898 | +0.93(+2.72%) |
Mar 02, 2011 | 33.98 | 34.39 | 33.91 | 34.10 | 174,742 | +0.06(+0.18%) |