Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.40 | 34.66 | 33.74 | 34.06 | 68,249 | -0.15(-0.45%) |
May 23, 2011 | 34.58 | 34.76 | 34.01 | 34.21 | 48,208 | -0.94(-2.66%) |
May 20, 2011 | 35.05 | 35.88 | 34.95 | 35.15 | 88,281 | -0.08(-0.22%) |
May 19, 2011 | 35.38 | 35.43 | 34.63 | 35.22 | 74,151 | -0.03(-0.07%) |
May 18, 2011 | 35.08 | 35.37 | 34.75 | 35.25 | 82,643 | -0.01(-0.02%) |
May 17, 2011 | 34.81 | 35.54 | 34.79 | 35.26 | 187,156 | +0.48(+1.37%) |
May 16, 2011 | 33.87 | 35.03 | 33.38 | 34.78 | 121,242 | +1.22(+3.62%) |
May 13, 2011 | 34.80 | 34.97 | 33.35 | 33.56 | 89,909 | -1.11(-3.19%) |
May 12, 2011 | 34.56 | 34.87 | 33.94 | 34.67 | 37,653 | -0.07(-0.20%) |
May 11, 2011 | 35.11 | 35.37 | 34.46 | 34.74 | 46,576 | -0.64(-1.80%) |
May 10, 2011 | 35.50 | 35.56 | 35.09 | 35.37 | 52,958 | +0.17(+0.48%) |
May 09, 2011 | 34.78 | 35.26 | 34.56 | 35.20 | 81,938 | +0.37(+1.07%) |
May 06, 2011 | 35.48 | 35.50 | 34.49 | 34.83 | 146,786 | -0.13(-0.37%) |
May 05, 2011 | 34.60 | 35.58 | 34.60 | 34.96 | 808,492 | -0.99(-2.75%) |
May 04, 2011 | 36.78 | 36.78 | 35.57 | 35.94 | 68,413 | -0.66(-1.81%) |
May 03, 2011 | 37.64 | 37.64 | 36.50 | 36.61 | 55,003 | -1.10(-2.91%) |
May 02, 2011 | 37.65 | 37.88 | 37.59 | 37.71 | 48,200 | -0.73(-1.90%) |
Apr 29, 2011 | 38.88 | 38.88 | 37.87 | 38.44 | 58,230 | +0.37(+0.98%) |
Apr 28, 2011 | 38.37 | 39.15 | 37.76 | 38.06 | 73,978 | -0.20(-0.53%) |
Apr 27, 2011 | 37.43 | 38.58 | 36.41 | 38.27 | 165,057 | +1.09(+2.93%) |
Apr 26, 2011 | 36.15 | 37.36 | 35.90 | 37.18 | 84,970 | +1.38(+3.85%) |
Apr 25, 2011 | 35.89 | 35.94 | 35.40 | 35.80 | 64,629 | -0.14(-0.40%) |
Apr 21, 2011 | 35.65 | 36.23 | 35.27 | 35.94 | 50,628 | +0.42(+1.17%) |
Apr 20, 2011 | 35.15 | 35.71 | 35.15 | 35.53 | 74,783 | +1.07(+3.11%) |
Apr 19, 2011 | 34.80 | 35.05 | 34.24 | 34.46 | 56,910 | -0.09(-0.25%) |
Apr 18, 2011 | 33.90 | 34.60 | 33.90 | 34.54 | 54,982 | -0.03(-0.10%) |
Apr 15, 2011 | 34.06 | 34.65 | 33.87 | 34.58 | 64,062 | +0.51(+1.50%) |
Apr 14, 2011 | 33.66 | 34.12 | 33.66 | 34.06 | 23,824 | +0.03(+0.10%) |
Apr 13, 2011 | 34.07 | 34.31 | 33.85 | 34.03 | 73,747 | +0.28(+0.82%) |
Apr 12, 2011 | 33.71 | 33.95 | 33.59 | 33.75 | 69,526 | -0.32(-0.94%) |
Apr 11, 2011 | 34.11 | 34.31 | 33.76 | 34.08 | 55,951 | -0.03(-0.10%) |
Apr 08, 2011 | 34.20 | 34.32 | 33.91 | 34.11 | 48,871 | +0.23(+0.67%) |
Apr 07, 2011 | 34.06 | 34.18 | 33.61 | 33.88 | 57,175 | -0.08(-0.22%) |
Apr 06, 2011 | 33.98 | 34.37 | 33.78 | 33.96 | 51,862 | +0.08(+0.25%) |
Apr 05, 2011 | 33.63 | 34.13 | 33.41 | 33.87 | 68,664 | +0.08(+0.25%) |
Apr 04, 2011 | 34.03 | 34.42 | 33.64 | 33.79 | 46,472 | -0.17(-0.50%) |
Apr 01, 2011 | 34.10 | 34.63 | 33.88 | 33.96 | 45,357 | -0.02(-0.05%) |
Mar 31, 2011 | 33.66 | 34.08 | 33.66 | 33.97 | 70,226 | +0.30(+0.88%) |
Mar 30, 2011 | 33.68 | 33.83 | 33.68 | 33.68 | 39,147 | +0.21(+0.63%) |
Mar 29, 2011 | 32.47 | 33.47 | 32.46 | 33.47 | 76,334 | +0.89(+2.73%) |
Mar 28, 2011 | 32.68 | 32.84 | 32.43 | 32.58 | 42,111 | +0.14(+0.44%) |
Mar 25, 2011 | 31.79 | 32.92 | 31.79 | 32.43 | 77,958 | +0.86(+2.73%) |
Mar 24, 2011 | 31.60 | 31.72 | 31.14 | 31.57 | 31,966 | +0.18(+0.57%) |
Mar 23, 2011 | 30.88 | 31.61 | 30.44 | 31.39 | 55,194 | +0.43(+1.39%) |
Mar 22, 2011 | 31.04 | 31.17 | 30.53 | 30.96 | 52,213 | -0.07(-0.22%) |
Mar 21, 2011 | 30.64 | 31.06 | 30.45 | 31.03 | 114,243 | +0.75(+2.49%) |
Mar 18, 2011 | 30.47 | 31.50 | 30.20 | 30.28 | 171,160 | -0.08(-0.28%) |
Mar 17, 2011 | 30.49 | 30.62 | 30.15 | 30.36 | 55,935 | +0.35(+1.16%) |
Mar 16, 2011 | 30.48 | 30.98 | 29.97 | 30.02 | 79,223 | -0.70(-2.29%) |
Mar 15, 2011 | 30.49 | 31.08 | 30.41 | 30.72 | 213,605 | -1.51(-4.67%) |
Mar 14, 2011 | 31.79 | 32.52 | 31.48 | 32.22 | 74,691 | +0.25(+0.79%) |
Mar 11, 2011 | 32.18 | 32.37 | 31.47 | 31.97 | 81,540 | -0.55(-1.69%) |
Mar 10, 2011 | 31.60 | 32.88 | 31.42 | 32.52 | 166,786 | +0.14(+0.44%) |
Mar 09, 2011 | 33.01 | 33.16 | 32.35 | 32.38 | 45,514 | -0.68(-2.05%) |
Mar 08, 2011 | 32.10 | 33.32 | 31.61 | 33.05 | 57,442 | +0.96(+3.00%) |
Mar 07, 2011 | 33.09 | 33.37 | 31.79 | 32.09 | 98,490 | -0.97(-2.94%) |
Mar 04, 2011 | 32.79 | 33.06 | 31.97 | 33.06 | 88,610 | +0.32(+0.98%) |
Mar 03, 2011 | 33.08 | 33.82 | 32.15 | 32.74 | 201,731 | +0.83(+2.60%) |
Mar 02, 2011 | 31.57 | 32.27 | 31.29 | 31.91 | 102,685 | +0.30(+0.96%) |