Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.55 | 38.71 | 38.30 | 38.54 | 243,777 | +0.10(+0.25%) |
May 23, 2011 | 38.26 | 38.55 | 37.96 | 38.45 | 210,168 | -0.37(-0.96%) |
May 20, 2011 | 38.61 | 38.95 | 38.61 | 38.82 | 211,867 | +0.04(+0.11%) |
May 19, 2011 | 38.77 | 39.01 | 38.49 | 38.77 | 233,128 | +0.22(+0.57%) |
May 18, 2011 | 38.12 | 38.61 | 38.01 | 38.55 | 320,341 | +0.45(+1.18%) |
May 17, 2011 | 37.86 | 38.21 | 37.85 | 38.10 | 260,355 | -0.09(-0.23%) |
May 16, 2011 | 38.35 | 38.75 | 38.13 | 38.19 | 271,070 | -0.43(-1.12%) |
May 13, 2011 | 38.79 | 39.08 | 38.53 | 38.62 | 128,059 | -0.10(-0.25%) |
May 12, 2011 | 38.45 | 39.10 | 38.30 | 38.72 | 193,053 | +0.01(+0.02%) |
May 11, 2011 | 38.73 | 39.08 | 38.53 | 38.71 | 302,350 | -0.11(-0.30%) |
May 10, 2011 | 37.85 | 38.84 | 37.85 | 38.83 | 516,938 | +1.27(+3.39%) |
May 09, 2011 | 37.82 | 38.17 | 37.27 | 37.55 | 575,956 | -0.32(-0.84%) |
May 06, 2011 | 38.86 | 39.70 | 36.57 | 37.87 | 1,189,082 | +3.07(+8.83%) |
May 05, 2011 | 34.89 | 35.24 | 34.73 | 34.80 | 330,829 | -0.32(-0.91%) |
May 04, 2011 | 35.32 | 35.53 | 34.99 | 35.12 | 228,160 | -0.26(-0.75%) |
May 03, 2011 | 35.61 | 35.69 | 35.19 | 35.38 | 150,686 | -0.28(-0.79%) |
May 02, 2011 | 35.71 | 35.78 | 35.58 | 35.66 | 270,075 | +0.27(+0.77%) |
Apr 29, 2011 | 35.00 | 35.59 | 34.93 | 35.39 | 224,051 | +0.42(+1.21%) |
Apr 28, 2011 | 34.78 | 35.12 | 34.53 | 34.97 | 227,347 | +0.19(+0.53%) |
Apr 27, 2011 | 34.86 | 35.11 | 34.63 | 34.78 | 147,596 | -0.09(-0.25%) |
Apr 26, 2011 | 34.19 | 34.96 | 34.07 | 34.87 | 200,730 | +0.78(+2.28%) |
Apr 25, 2011 | 34.44 | 34.44 | 34.00 | 34.09 | 101,388 | -0.32(-0.92%) |
Apr 21, 2011 | 34.40 | 34.49 | 34.16 | 34.41 | 106,717 | +0.23(+0.67%) |
Apr 20, 2011 | 34.07 | 34.59 | 33.87 | 34.18 | 167,765 | +0.38(+1.12%) |
Apr 19, 2011 | 33.83 | 33.93 | 33.66 | 33.80 | 125,765 | +0.09(+0.26%) |
Apr 18, 2011 | 33.58 | 33.74 | 33.35 | 33.71 | 199,482 | -0.26(-0.75%) |
Apr 15, 2011 | 33.48 | 34.08 | 33.46 | 33.97 | 211,420 | +0.45(+1.34%) |
Apr 14, 2011 | 33.20 | 33.73 | 33.20 | 33.52 | 160,426 | +0.04(+0.11%) |
Apr 13, 2011 | 33.81 | 33.81 | 33.28 | 33.48 | 212,500 | -0.03(-0.08%) |
Apr 12, 2011 | 33.48 | 33.63 | 33.25 | 33.51 | 212,788 | -0.18(-0.52%) |
Apr 11, 2011 | 33.55 | 33.78 | 33.44 | 33.69 | 238,393 | +0.10(+0.29%) |
Apr 08, 2011 | 33.84 | 34.04 | 33.52 | 33.59 | 235,605 | -0.03(-0.08%) |
Apr 07, 2011 | 33.60 | 34.06 | 33.55 | 33.62 | 195,208 | +0.09(+0.26%) |
Apr 06, 2011 | 32.98 | 33.56 | 32.96 | 33.53 | 248,372 | +0.62(+1.88%) |
Apr 05, 2011 | 32.57 | 33.09 | 32.34 | 32.91 | 170,203 | +0.21(+0.65%) |
Apr 04, 2011 | 32.47 | 32.94 | 32.18 | 32.70 | 261,438 | +0.33(+1.01%) |
Apr 01, 2011 | 32.24 | 32.45 | 32.08 | 32.37 | 190,764 | +0.30(+0.94%) |
Mar 31, 2011 | 32.11 | 32.27 | 31.98 | 32.07 | 138,410 | -0.04(-0.11%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 85,975 | +0.13(+0.41%) |
Mar 29, 2011 | 32.10 | 32.19 | 31.84 | 31.97 | 162,287 | -0.12(-0.39%) |
Mar 28, 2011 | 32.19 | 32.29 | 32.03 | 32.10 | 242,781 | +0.03(+0.08%) |
Mar 25, 2011 | 32.01 | 32.23 | 31.70 | 32.07 | 261,295 | +0.27(+0.86%) |
Mar 24, 2011 | 31.92 | 32.14 | 31.59 | 31.80 | 280,154 | +0.05(+0.17%) |
Mar 23, 2011 | 32.15 | 32.15 | 31.66 | 31.74 | 219,710 | -0.40(-1.24%) |
Mar 22, 2011 | 32.27 | 32.35 | 32.12 | 32.14 | 157,855 | -0.04(-0.14%) |
Mar 21, 2011 | 32.49 | 32.53 | 32.12 | 32.19 | 261,616 | +0.14(+0.44%) |
Mar 18, 2011 | 31.91 | 32.47 | 31.88 | 32.04 | 269,134 | +0.26(+0.83%) |
Mar 17, 2011 | 32.64 | 32.73 | 31.73 | 31.78 | 208,021 | -0.33(-1.02%) |
Mar 16, 2011 | 32.39 | 32.55 | 31.92 | 32.11 | 287,870 | -0.44(-1.36%) |
Mar 15, 2011 | 32.36 | 32.78 | 32.36 | 32.55 | 334,150 | -0.35(-1.07%) |
Mar 14, 2011 | 33.06 | 33.42 | 32.72 | 32.90 | 125,701 | -0.49(-1.48%) |
Mar 11, 2011 | 33.43 | 33.64 | 33.19 | 33.40 | 226,533 | -0.12(-0.37%) |
Mar 10, 2011 | 34.08 | 34.09 | 33.02 | 33.52 | 225,541 | -0.89(-2.59%) |
Mar 09, 2011 | 34.46 | 35.06 | 34.16 | 34.41 | 414,195 | +0.01(+0.03%) |
Mar 08, 2011 | 33.99 | 34.98 | 33.42 | 34.40 | 399,273 | +0.52(+1.54%) |
Mar 07, 2011 | 34.83 | 35.18 | 33.71 | 33.88 | 229,651 | -0.98(-2.81%) |
Mar 04, 2011 | 34.99 | 35.21 | 34.32 | 34.86 | 147,317 | -0.16(-0.45%) |
Mar 03, 2011 | 34.32 | 35.21 | 34.32 | 35.02 | 171,944 | +0.93(+2.72%) |
Mar 02, 2011 | 33.97 | 34.38 | 33.90 | 34.09 | 174,789 | +0.06(+0.18%) |