Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.47 | 38.63 | 38.23 | 38.47 | 244,270 | +0.10(+0.25%) |
May 23, 2011 | 38.18 | 38.47 | 37.88 | 38.37 | 210,593 | -0.37(-0.96%) |
May 20, 2011 | 38.53 | 38.87 | 38.53 | 38.74 | 212,295 | +0.04(+0.11%) |
May 19, 2011 | 38.69 | 38.93 | 38.41 | 38.69 | 233,599 | +0.22(+0.57%) |
May 18, 2011 | 38.04 | 38.54 | 37.94 | 38.47 | 320,989 | +0.45(+1.18%) |
May 17, 2011 | 37.79 | 38.13 | 37.77 | 38.02 | 260,882 | -0.09(-0.23%) |
May 16, 2011 | 38.27 | 38.67 | 38.05 | 38.11 | 271,618 | -0.43(-1.12%) |
May 13, 2011 | 38.71 | 39.00 | 38.46 | 38.55 | 128,318 | -0.10(-0.25%) |
May 12, 2011 | 38.37 | 39.02 | 38.22 | 38.64 | 193,443 | +0.01(+0.02%) |
May 11, 2011 | 38.65 | 39.00 | 38.46 | 38.63 | 302,962 | -0.11(-0.30%) |
May 10, 2011 | 37.78 | 38.77 | 37.78 | 38.75 | 517,984 | +1.27(+3.39%) |
May 09, 2011 | 37.74 | 38.09 | 37.20 | 37.48 | 577,121 | -0.32(-0.84%) |
May 06, 2011 | 38.78 | 39.62 | 36.49 | 37.80 | 1,191,486 | +3.07(+8.83%) |
May 05, 2011 | 34.82 | 35.17 | 34.66 | 34.73 | 331,498 | -0.32(-0.91%) |
May 04, 2011 | 35.25 | 35.46 | 34.92 | 35.05 | 228,621 | -0.26(-0.75%) |
May 03, 2011 | 35.54 | 35.62 | 35.12 | 35.31 | 150,991 | -0.28(-0.79%) |
May 02, 2011 | 35.63 | 35.71 | 35.50 | 35.59 | 270,621 | +0.27(+0.77%) |
Apr 29, 2011 | 34.93 | 35.51 | 34.86 | 35.32 | 224,504 | +0.42(+1.21%) |
Apr 28, 2011 | 34.71 | 35.05 | 34.46 | 34.90 | 227,806 | +0.19(+0.53%) |
Apr 27, 2011 | 34.79 | 35.04 | 34.56 | 34.71 | 147,894 | -0.09(-0.25%) |
Apr 26, 2011 | 34.12 | 34.89 | 34.00 | 34.80 | 201,136 | +0.78(+2.28%) |
Apr 25, 2011 | 34.37 | 34.37 | 33.94 | 34.02 | 101,593 | -0.32(-0.92%) |
Apr 21, 2011 | 34.33 | 34.42 | 34.09 | 34.34 | 106,933 | +0.23(+0.67%) |
Apr 20, 2011 | 34.00 | 34.52 | 33.80 | 34.11 | 168,104 | +0.38(+1.12%) |
Apr 19, 2011 | 33.76 | 33.86 | 33.59 | 33.73 | 126,019 | +0.09(+0.26%) |
Apr 18, 2011 | 33.51 | 33.67 | 33.28 | 33.65 | 199,885 | -0.26(-0.75%) |
Apr 15, 2011 | 33.42 | 34.02 | 33.39 | 33.90 | 211,848 | +0.45(+1.34%) |
Apr 14, 2011 | 33.13 | 33.66 | 33.13 | 33.45 | 160,750 | +0.04(+0.11%) |
Apr 13, 2011 | 33.74 | 33.74 | 33.21 | 33.42 | 212,929 | -0.03(-0.08%) |
Apr 12, 2011 | 33.42 | 33.56 | 33.19 | 33.44 | 213,219 | -0.18(-0.52%) |
Apr 11, 2011 | 33.49 | 33.72 | 33.37 | 33.62 | 238,875 | +0.10(+0.29%) |
Apr 08, 2011 | 33.77 | 33.97 | 33.45 | 33.52 | 236,081 | -0.03(-0.08%) |
Apr 07, 2011 | 33.53 | 33.99 | 33.48 | 33.55 | 195,602 | +0.09(+0.26%) |
Apr 06, 2011 | 32.91 | 33.50 | 32.90 | 33.46 | 248,875 | +0.62(+1.88%) |
Apr 05, 2011 | 32.50 | 33.02 | 32.27 | 32.84 | 170,548 | +0.21(+0.65%) |
Apr 04, 2011 | 32.40 | 32.87 | 32.11 | 32.63 | 261,967 | +0.33(+1.01%) |
Apr 01, 2011 | 32.17 | 32.39 | 32.02 | 32.31 | 191,150 | +0.30(+0.94%) |
Mar 31, 2011 | 32.04 | 32.21 | 31.92 | 32.01 | 138,690 | -0.04(-0.11%) |
Mar 30, 2011 | 32.04 | 32.04 | 32.04 | 32.04 | 86,148 | +0.13(+0.41%) |
Mar 29, 2011 | 32.03 | 32.13 | 31.78 | 31.91 | 162,616 | -0.12(-0.39%) |
Mar 28, 2011 | 32.12 | 32.23 | 31.96 | 32.03 | 243,272 | +0.03(+0.08%) |
Mar 25, 2011 | 31.94 | 32.16 | 31.64 | 32.01 | 261,824 | +0.27(+0.86%) |
Mar 24, 2011 | 31.86 | 32.08 | 31.52 | 31.73 | 280,721 | +0.05(+0.17%) |
Mar 23, 2011 | 32.09 | 32.09 | 31.59 | 31.68 | 220,154 | -0.40(-1.24%) |
Mar 22, 2011 | 32.21 | 32.29 | 32.06 | 32.08 | 158,174 | -0.04(-0.14%) |
Mar 21, 2011 | 32.42 | 32.46 | 32.06 | 32.12 | 262,145 | +0.14(+0.44%) |
Mar 18, 2011 | 31.85 | 32.40 | 31.81 | 31.98 | 269,678 | +0.26(+0.83%) |
Mar 17, 2011 | 32.57 | 32.67 | 31.66 | 31.72 | 208,441 | -0.33(-1.02%) |
Mar 16, 2011 | 32.32 | 32.48 | 31.86 | 32.04 | 288,452 | -0.44(-1.36%) |
Mar 15, 2011 | 32.30 | 32.71 | 32.30 | 32.48 | 334,826 | -0.35(-1.07%) |
Mar 14, 2011 | 32.99 | 33.35 | 32.65 | 32.83 | 125,955 | -0.49(-1.48%) |
Mar 11, 2011 | 33.36 | 33.57 | 33.13 | 33.33 | 226,991 | -0.12(-0.37%) |
Mar 10, 2011 | 34.02 | 34.02 | 32.95 | 33.45 | 225,997 | -0.89(-2.59%) |
Mar 09, 2011 | 34.39 | 34.98 | 34.09 | 34.34 | 415,032 | +0.01(+0.03%) |
Mar 08, 2011 | 33.92 | 34.91 | 33.35 | 34.33 | 400,080 | +0.52(+1.54%) |
Mar 07, 2011 | 34.76 | 35.11 | 33.65 | 33.81 | 230,116 | -0.98(-2.81%) |
Mar 04, 2011 | 34.92 | 35.14 | 34.25 | 34.79 | 147,615 | -0.16(-0.45%) |
Mar 03, 2011 | 34.25 | 35.13 | 34.25 | 34.95 | 172,292 | +0.93(+2.72%) |
Mar 02, 2011 | 33.90 | 34.32 | 33.83 | 34.02 | 175,142 | +0.06(+0.18%) |