Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.55 | 36.66 | 35.92 | 36.19 | 134,477 | -0.27(-0.74%) |
May 23, 2011 | 36.52 | 36.79 | 36.10 | 36.46 | 91,676 | -0.82(-2.19%) |
May 20, 2011 | 36.81 | 37.71 | 36.80 | 37.27 | 121,394 | -0.24(-0.64%) |
May 19, 2011 | 37.82 | 38.01 | 37.31 | 37.51 | 84,991 | -0.04(-0.11%) |
May 18, 2011 | 36.55 | 37.60 | 36.33 | 37.55 | 135,791 | +1.07(+2.94%) |
May 17, 2011 | 36.54 | 36.65 | 35.80 | 36.48 | 204,649 | -0.37(-1.00%) |
May 16, 2011 | 37.57 | 37.71 | 36.82 | 36.84 | 141,373 | -0.91(-2.42%) |
May 13, 2011 | 38.56 | 38.57 | 37.34 | 37.76 | 117,052 | -0.73(-1.89%) |
May 12, 2011 | 38.63 | 38.83 | 38.19 | 38.49 | 176,467 | -0.54(-1.38%) |
May 11, 2011 | 39.22 | 39.39 | 38.58 | 39.02 | 216,484 | -0.25(-0.63%) |
May 10, 2011 | 38.94 | 39.59 | 38.94 | 39.27 | 131,591 | +0.39(+1.00%) |
May 09, 2011 | 38.27 | 38.91 | 38.09 | 38.88 | 155,647 | +0.42(+1.09%) |
May 06, 2011 | 38.75 | 39.12 | 38.11 | 38.47 | 201,848 | +0.44(+1.15%) |
May 05, 2011 | 38.00 | 38.55 | 37.30 | 38.03 | 209,271 | -0.45(-1.16%) |
May 04, 2011 | 38.62 | 39.41 | 38.42 | 38.48 | 224,764 | -0.12(-0.31%) |
May 03, 2011 | 38.67 | 39.11 | 37.48 | 38.59 | 289,270 | -0.09(-0.23%) |
May 02, 2011 | 38.81 | 40.23 | 38.58 | 38.68 | 215,573 | -1.36(-3.40%) |
Apr 29, 2011 | 40.22 | 40.27 | 39.89 | 40.05 | 217,754 | +0.00(+0.00%) |
Apr 28, 2011 | 39.83 | 40.19 | 39.74 | 40.05 | 213,232 | +0.21(+0.52%) |
Apr 27, 2011 | 39.79 | 40.00 | 39.34 | 39.84 | 160,874 | +0.07(+0.18%) |
Apr 26, 2011 | 39.35 | 40.32 | 39.35 | 39.77 | 155,215 | +0.31(+0.78%) |
Apr 25, 2011 | 39.14 | 39.72 | 39.07 | 39.46 | 115,725 | -0.15(-0.38%) |
Apr 21, 2011 | 39.77 | 39.77 | 39.20 | 39.61 | 197,765 | +0.21(+0.53%) |
Apr 20, 2011 | 38.34 | 40.62 | 38.34 | 39.40 | 407,571 | +2.09(+5.60%) |
Apr 19, 2011 | 37.73 | 37.74 | 36.65 | 37.31 | 158,067 | -0.13(-0.35%) |
Apr 18, 2011 | 38.03 | 38.28 | 36.87 | 37.44 | 216,720 | -1.12(-2.91%) |
Apr 15, 2011 | 37.89 | 38.69 | 37.80 | 38.56 | 317,652 | +0.56(+1.46%) |
Apr 14, 2011 | 36.59 | 38.12 | 36.59 | 38.01 | 410,481 | +0.99(+2.69%) |
Apr 13, 2011 | 37.48 | 37.48 | 36.59 | 37.01 | 201,998 | -0.34(-0.91%) |
Apr 12, 2011 | 37.10 | 37.87 | 36.88 | 37.35 | 195,152 | -0.03(-0.08%) |
Apr 11, 2011 | 37.43 | 38.11 | 36.79 | 37.38 | 124,216 | +0.09(+0.24%) |
Apr 08, 2011 | 39.03 | 39.03 | 37.01 | 37.29 | 148,308 | -1.38(-3.57%) |
Apr 07, 2011 | 38.35 | 38.94 | 38.35 | 38.67 | 451,650 | +0.54(+1.41%) |
Apr 06, 2011 | 38.73 | 39.06 | 38.11 | 38.14 | 220,611 | -0.27(-0.70%) |
Apr 05, 2011 | 38.01 | 38.85 | 37.90 | 38.41 | 370,089 | +0.38(+0.99%) |
Apr 04, 2011 | 37.65 | 38.96 | 37.54 | 38.03 | 580,882 | +2.03(+5.63%) |
Apr 01, 2011 | 36.33 | 36.81 | 35.78 | 36.00 | 127,261 | +0.02(+0.06%) |
Mar 31, 2011 | 35.13 | 36.11 | 35.13 | 35.98 | 120,458 | +0.77(+2.17%) |
Mar 30, 2011 | 34.48 | 35.29 | 34.21 | 35.21 | 109,431 | +0.92(+2.70%) |
Mar 29, 2011 | 34.28 | 34.51 | 33.80 | 34.29 | 176,582 | -0.07(-0.20%) |
Mar 28, 2011 | 35.13 | 35.13 | 34.25 | 34.36 | 131,722 | -0.67(-1.90%) |
Mar 25, 2011 | 35.06 | 35.57 | 34.87 | 35.03 | 89,569 | +0.23(+0.66%) |
Mar 24, 2011 | 34.68 | 35.26 | 34.59 | 34.80 | 167,316 | +0.33(+0.95%) |
Mar 23, 2011 | 33.98 | 34.65 | 33.73 | 34.47 | 168,459 | +0.35(+1.02%) |
Mar 22, 2011 | 34.79 | 34.80 | 34.08 | 34.12 | 69,048 | -0.53(-1.52%) |
Mar 21, 2011 | 34.78 | 35.07 | 34.23 | 34.65 | 133,393 | +0.52(+1.51%) |
Mar 18, 2011 | 34.04 | 34.49 | 33.84 | 34.13 | 265,181 | +0.58(+1.72%) |
Mar 17, 2011 | 34.20 | 35.35 | 33.54 | 33.55 | 114,168 | +0.20(+0.60%) |
Mar 16, 2011 | 33.78 | 34.38 | 33.19 | 33.36 | 189,149 | -0.56(-1.64%) |
Mar 15, 2011 | 32.74 | 34.28 | 32.54 | 33.91 | 118,557 | -0.15(-0.44%) |
Mar 14, 2011 | 33.96 | 34.44 | 33.85 | 34.06 | 94,910 | -0.34(-0.98%) |
Mar 11, 2011 | 33.98 | 34.78 | 33.72 | 34.40 | 114,595 | +0.29(+0.85%) |
Mar 10, 2011 | 34.55 | 34.75 | 33.81 | 34.11 | 325,315 | -1.02(-2.91%) |
Mar 09, 2011 | 35.32 | 35.32 | 34.75 | 35.13 | 193,548 | -0.13(-0.37%) |
Mar 08, 2011 | 34.75 | 35.52 | 34.50 | 35.26 | 165,463 | +0.56(+1.60%) |
Mar 07, 2011 | 35.15 | 35.20 | 34.32 | 34.71 | 91,733 | -0.53(-1.50%) |
Mar 04, 2011 | 36.10 | 36.17 | 34.90 | 35.23 | 196,947 | -0.87(-2.40%) |
Mar 03, 2011 | 34.90 | 36.25 | 34.90 | 36.10 | 176,126 | +1.68(+4.88%) |
Mar 02, 2011 | 34.02 | 34.57 | 33.64 | 34.42 | 267,811 | +0.43(+1.26%) |