Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.02 | 34.05 | 33.66 | 33.74 | 141,195 | -0.32(-0.95%) |
May 23, 2011 | 33.89 | 34.25 | 33.67 | 34.06 | 198,853 | -0.48(-1.38%) |
May 20, 2011 | 34.56 | 34.72 | 34.46 | 34.54 | 88,424 | +0.09(+0.28%) |
May 19, 2011 | 34.45 | 34.78 | 34.10 | 34.44 | 62,301 | +0.20(+0.58%) |
May 18, 2011 | 33.72 | 34.42 | 33.71 | 34.24 | 109,960 | +0.64(+1.89%) |
May 17, 2011 | 33.58 | 33.72 | 33.11 | 33.61 | 369,265 | -0.18(-0.53%) |
May 16, 2011 | 34.48 | 34.48 | 33.64 | 33.79 | 296,070 | -0.81(-2.35%) |
May 13, 2011 | 35.02 | 35.07 | 34.54 | 34.60 | 135,202 | -0.37(-1.05%) |
May 12, 2011 | 34.73 | 35.16 | 34.52 | 34.97 | 176,247 | -0.14(-0.41%) |
May 11, 2011 | 35.53 | 35.55 | 35.05 | 35.11 | 151,704 | -0.53(-1.49%) |
May 10, 2011 | 35.58 | 35.69 | 34.78 | 35.64 | 114,899 | +0.30(+0.86%) |
May 09, 2011 | 35.21 | 35.55 | 35.16 | 35.34 | 75,838 | +0.22(+0.62%) |
May 06, 2011 | 35.63 | 36.11 | 35.09 | 35.12 | 346,376 | -0.58(-1.62%) |
May 05, 2011 | 35.34 | 36.09 | 35.16 | 35.70 | 790,859 | -0.50(-1.39%) |
May 04, 2011 | 34.97 | 36.24 | 34.79 | 36.20 | 599,250 | +1.52(+4.38%) |
May 03, 2011 | 34.61 | 34.82 | 34.30 | 34.68 | 330,131 | -0.59(-1.67%) |
May 02, 2011 | 35.28 | 35.58 | 35.12 | 35.27 | 420,398 | -0.97(-2.67%) |
Apr 29, 2011 | 36.25 | 36.30 | 36.03 | 36.24 | 77,171 | +0.05(+0.13%) |
Apr 28, 2011 | 35.87 | 36.26 | 35.70 | 36.19 | 123,841 | -0.20(-0.55%) |
Apr 27, 2011 | 36.20 | 36.41 | 35.86 | 36.39 | 174,035 | +0.32(+0.90%) |
Apr 26, 2011 | 36.37 | 36.37 | 35.91 | 36.07 | 81,932 | -0.29(-0.81%) |
Apr 25, 2011 | 36.30 | 36.47 | 36.12 | 36.36 | 157,491 | -0.04(-0.10%) |
Apr 21, 2011 | 36.57 | 36.57 | 36.27 | 36.40 | 88,111 | +0.23(+0.63%) |
Apr 20, 2011 | 35.95 | 36.51 | 35.84 | 36.17 | 245,453 | +0.99(+2.81%) |
Apr 19, 2011 | 34.92 | 35.44 | 34.92 | 35.18 | 131,365 | +0.35(+1.01%) |
Apr 18, 2011 | 34.98 | 35.15 | 34.49 | 34.83 | 204,501 | -0.50(-1.43%) |
Apr 15, 2011 | 34.99 | 35.48 | 34.78 | 35.34 | 177,782 | +0.36(+1.03%) |
Apr 14, 2011 | 34.97 | 34.97 | 34.46 | 34.97 | 113,275 | -0.35(-1.00%) |
Apr 13, 2011 | 35.77 | 36.10 | 35.11 | 35.33 | 198,935 | -0.22(-0.61%) |
Apr 12, 2011 | 35.57 | 35.57 | 35.22 | 35.54 | 151,214 | -0.02(-0.05%) |
Apr 11, 2011 | 35.49 | 35.62 | 35.13 | 35.56 | 214,196 | +0.54(+1.55%) |
Apr 08, 2011 | 35.49 | 35.62 | 34.97 | 35.02 | 124,891 | -0.16(-0.46%) |
Apr 07, 2011 | 35.16 | 35.32 | 34.87 | 35.18 | 140,161 | -0.10(-0.27%) |
Apr 06, 2011 | 35.35 | 35.64 | 34.75 | 35.28 | 254,538 | -0.08(-0.21%) |
Apr 05, 2011 | 35.13 | 35.35 | 34.95 | 35.35 | 227,902 | -0.43(-1.19%) |
Apr 04, 2011 | 35.73 | 36.04 | 35.65 | 35.78 | 149,417 | +0.39(+1.10%) |
Apr 01, 2011 | 35.56 | 35.63 | 35.03 | 35.39 | 146,038 | +0.29(+0.84%) |
Mar 31, 2011 | 35.09 | 35.49 | 34.92 | 35.10 | 151,830 | +0.00(+0.00%) |
Mar 30, 2011 | 35.10 | 35.22 | 34.76 | 35.10 | 192,215 | +0.23(+0.65%) |
Mar 29, 2011 | 34.73 | 35.14 | 34.71 | 34.87 | 270,521 | +0.10(+0.30%) |
Mar 28, 2011 | 34.57 | 34.83 | 34.39 | 34.77 | 423,000 | +0.46(+1.33%) |
Mar 25, 2011 | 34.26 | 34.59 | 34.11 | 34.31 | 144,607 | -0.05(-0.14%) |
Mar 24, 2011 | 33.62 | 34.48 | 33.59 | 34.36 | 263,661 | +0.86(+2.55%) |
Mar 23, 2011 | 33.77 | 33.90 | 33.12 | 33.50 | 149,670 | -0.47(-1.37%) |
Mar 22, 2011 | 34.04 | 34.29 | 33.94 | 33.97 | 431,071 | +0.11(+0.34%) |
Mar 21, 2011 | 33.96 | 34.13 | 33.75 | 33.85 | 441,518 | +0.70(+2.12%) |
Mar 18, 2011 | 33.22 | 33.40 | 33.01 | 33.15 | 272,644 | +0.30(+0.93%) |
Mar 17, 2011 | 33.05 | 33.35 | 32.75 | 32.85 | 344,480 | +0.44(+1.35%) |
Mar 16, 2011 | 32.41 | 32.71 | 31.99 | 32.41 | 393,143 | +0.08(+0.24%) |
Mar 15, 2011 | 31.36 | 32.49 | 31.23 | 32.33 | 307,000 | +0.13(+0.41%) |
Mar 14, 2011 | 31.37 | 32.24 | 31.34 | 32.20 | 383,006 | +0.90(+2.88%) |
Mar 11, 2011 | 31.18 | 31.41 | 30.88 | 31.30 | 218,442 | -0.06(-0.18%) |
Mar 10, 2011 | 30.88 | 31.61 | 30.79 | 31.35 | 238,267 | +0.33(+1.07%) |
Mar 09, 2011 | 30.78 | 31.08 | 30.48 | 31.02 | 201,013 | -0.15(-0.49%) |
Mar 08, 2011 | 31.13 | 31.38 | 30.85 | 31.17 | 175,679 | +0.00(+0.00%) |
Mar 07, 2011 | 31.56 | 31.59 | 31.16 | 31.17 | 130,646 | -0.49(-1.56%) |
Mar 04, 2011 | 32.32 | 32.40 | 31.61 | 31.67 | 224,504 | -0.83(-2.54%) |
Mar 03, 2011 | 31.59 | 32.57 | 31.48 | 32.49 | 427,142 | +0.88(+2.80%) |
Mar 02, 2011 | 31.59 | 31.76 | 31.40 | 31.61 | 178,853 | -0.30(-0.95%) |