Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.63 | 33.92 | 33.63 | 33.84 | 28,327 | +0.45(+1.36%) |
May 23, 2011 | 33.64 | 33.64 | 33.36 | 33.38 | 6,383 | -0.61(-1.80%) |
May 20, 2011 | 34.16 | 34.17 | 33.98 | 33.99 | 12,345 | -0.39(-1.14%) |
May 19, 2011 | 34.52 | 34.52 | 34.22 | 34.39 | 13,554 | -0.53(-1.52%) |
May 18, 2011 | 34.68 | 34.92 | 34.68 | 34.92 | 4,451 | +0.38(+1.10%) |
May 17, 2011 | 34.31 | 34.59 | 34.24 | 34.54 | 29,165 | -0.06(-0.18%) |
May 16, 2011 | 34.58 | 34.79 | 34.58 | 34.60 | 15,423 | -0.16(-0.47%) |
May 13, 2011 | 35.26 | 35.26 | 34.76 | 34.76 | 27,678 | -0.69(-1.95%) |
May 12, 2011 | 35.24 | 35.49 | 35.24 | 35.45 | 2,389 | +0.09(+0.27%) |
May 11, 2011 | 35.51 | 35.51 | 35.26 | 35.36 | 18,482 | -0.67(-1.87%) |
May 10, 2011 | 35.86 | 36.03 | 35.86 | 36.03 | 9,836 | +0.23(+0.64%) |
May 09, 2011 | 35.62 | 35.80 | 35.62 | 35.80 | 6,261 | +0.19(+0.53%) |
May 06, 2011 | 35.90 | 35.99 | 35.57 | 35.62 | 41,724 | +0.20(+0.57%) |
May 05, 2011 | 35.56 | 35.70 | 35.41 | 35.41 | 16,345 | -0.30(-0.83%) |
May 04, 2011 | 35.70 | 35.74 | 35.60 | 35.71 | 6,244 | -0.00(-0.00%) |
May 03, 2011 | 35.86 | 35.97 | 35.66 | 35.71 | 15,595 | -0.15(-0.41%) |
May 02, 2011 | 35.92 | 35.92 | 35.86 | 35.86 | 6,716 | +0.13(+0.35%) |
Apr 29, 2011 | 35.72 | 35.76 | 35.61 | 35.73 | 9,265 | +0.23(+0.66%) |
Apr 28, 2011 | 35.19 | 35.52 | 35.19 | 35.50 | 7,112 | +0.74(+2.14%) |
Apr 27, 2011 | 34.59 | 34.75 | 34.44 | 34.75 | 16,056 | +0.02(+0.07%) |
Apr 26, 2011 | 34.53 | 34.73 | 34.53 | 34.73 | 8,190 | +0.05(+0.14%) |
Apr 25, 2011 | 34.58 | 34.68 | 34.55 | 34.68 | 6,548 | -0.01(-0.02%) |
Apr 21, 2011 | 34.86 | 34.86 | 34.64 | 34.69 | 6,456 | +0.15(+0.43%) |
Apr 20, 2011 | 34.61 | 34.61 | 34.45 | 34.54 | 12,855 | +0.55(+1.62%) |
Apr 19, 2011 | 33.91 | 34.00 | 33.81 | 33.99 | 3,196 | +0.04(+0.13%) |
Apr 18, 2011 | 33.95 | 33.95 | 33.62 | 33.95 | 30,470 | -0.28(-0.80%) |
Apr 15, 2011 | 34.17 | 34.32 | 34.17 | 34.22 | 5,979 | -0.01(-0.02%) |
Apr 14, 2011 | 34.22 | 34.38 | 34.14 | 34.23 | 31,317 | +0.27(+0.78%) |
Apr 13, 2011 | 34.07 | 34.15 | 33.93 | 33.96 | 10,889 | +0.20(+0.58%) |
Apr 12, 2011 | 33.68 | 33.85 | 33.66 | 33.77 | 25,432 | +0.00(+0.00%) |
Apr 11, 2011 | 33.97 | 34.08 | 33.77 | 33.77 | 7,256 | -0.20(-0.60%) |
Apr 08, 2011 | 33.98 | 34.14 | 33.96 | 33.97 | 8,760 | +0.64(+1.93%) |
Apr 07, 2011 | 33.81 | 33.81 | 33.14 | 33.33 | 48,376 | -0.31(-0.93%) |
Apr 06, 2011 | 33.55 | 33.83 | 33.52 | 33.64 | 24,274 | -0.19(-0.56%) |
Apr 05, 2011 | 34.00 | 34.04 | 33.83 | 33.83 | 13,798 | -0.71(-2.04%) |
Apr 04, 2011 | 34.88 | 34.88 | 34.53 | 34.53 | 41,732 | -0.53(-1.52%) |
Apr 01, 2011 | 35.08 | 35.12 | 34.86 | 35.07 | 57,042 | -0.09(-0.24%) |
Mar 31, 2011 | 35.37 | 35.46 | 35.10 | 35.15 | 20,753 | -0.37(-1.04%) |
Mar 30, 2011 | 35.42 | 35.63 | 35.42 | 35.52 | 13,410 | +0.41(+1.16%) |
Mar 29, 2011 | 35.04 | 35.12 | 34.76 | 35.12 | 9,354 | -0.02(-0.04%) |
Mar 28, 2011 | 35.67 | 35.67 | 35.13 | 35.13 | 27,162 | -0.42(-1.19%) |
Mar 25, 2011 | 35.72 | 35.83 | 35.47 | 35.55 | 33,372 | -0.61(-1.69%) |
Mar 24, 2011 | 36.08 | 36.31 | 35.81 | 36.17 | 26,926 | +0.00(+0.00%) |
Mar 23, 2011 | 36.06 | 36.39 | 35.86 | 36.17 | 30,514 | -0.24(-0.65%) |
Mar 22, 2011 | 36.34 | 36.67 | 36.06 | 36.40 | 120,795 | -0.21(-0.58%) |
Mar 21, 2011 | 36.39 | 36.61 | 36.27 | 36.61 | 149,965 | +1.19(+3.35%) |
Mar 18, 2011 | 34.59 | 35.45 | 34.59 | 35.43 | 33,760 | +0.93(+2.70%) |
Mar 17, 2011 | 34.72 | 35.14 | 34.15 | 34.50 | 87,570 | +1.07(+3.21%) |
Mar 16, 2011 | 34.10 | 34.12 | 32.71 | 33.42 | 184,711 | -1.00(-2.89%) |
Mar 15, 2011 | 33.69 | 34.78 | 33.58 | 34.42 | 194,607 | +0.07(+0.21%) |
Mar 14, 2011 | 33.43 | 34.51 | 33.32 | 34.35 | 113,892 | -2.53(-6.87%) |
Mar 11, 2011 | 36.83 | 36.95 | 36.66 | 36.88 | 57,403 | -0.63(-1.67%) |
Mar 10, 2011 | 37.88 | 37.88 | 37.51 | 37.51 | 3,670 | -1.00(-2.60%) |
Mar 09, 2011 | 38.55 | 38.55 | 38.27 | 38.51 | 12,154 | -0.03(-0.09%) |
Mar 08, 2011 | 38.43 | 38.60 | 38.25 | 38.54 | 12,854 | +0.23(+0.59%) |
Mar 07, 2011 | 38.92 | 38.92 | 38.31 | 38.31 | 8,769 | -0.57(-1.47%) |
Mar 04, 2011 | 39.24 | 39.24 | 38.89 | 38.89 | 4,514 | -0.54(-1.37%) |
Mar 03, 2011 | 39.26 | 39.44 | 39.15 | 39.43 | 6,075 | +0.48(+1.22%) |
Mar 02, 2011 | 39.11 | 39.25 | 38.91 | 38.95 | 12,316 | -0.35(-0.89%) |