Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.10 | 36.21 | 35.50 | 35.50 | 966,527 | -0.50(-1.39%) |
May 23, 2011 | 35.92 | 36.27 | 35.77 | 36.00 | 703,775 | -0.53(-1.45%) |
May 20, 2011 | 36.79 | 36.85 | 36.21 | 36.53 | 787,104 | -0.48(-1.30%) |
May 19, 2011 | 37.32 | 37.38 | 36.52 | 37.01 | 724,545 | -0.13(-0.35%) |
May 18, 2011 | 36.29 | 37.42 | 36.08 | 37.14 | 1,174,883 | +0.99(+2.74%) |
May 17, 2011 | 35.67 | 36.21 | 35.48 | 36.15 | 960,339 | +0.37(+1.03%) |
May 16, 2011 | 35.50 | 36.25 | 35.40 | 35.78 | 742,961 | -0.01(-0.03%) |
May 13, 2011 | 36.71 | 36.71 | 35.46 | 35.79 | 815,955 | -0.91(-2.48%) |
May 12, 2011 | 36.36 | 36.73 | 36.00 | 36.70 | 654,873 | +0.17(+0.47%) |
May 11, 2011 | 37.24 | 37.41 | 36.36 | 36.53 | 875,076 | -0.86(-2.30%) |
May 10, 2011 | 36.91 | 37.43 | 36.72 | 37.39 | 853,123 | +0.55(+1.49%) |
May 09, 2011 | 36.32 | 36.97 | 36.25 | 36.84 | 460,513 | +0.55(+1.52%) |
May 06, 2011 | 36.57 | 37.05 | 36.12 | 36.29 | 911,345 | +0.13(+0.36%) |
May 05, 2011 | 36.51 | 36.57 | 35.81 | 36.16 | 917,530 | -0.58(-1.58%) |
May 04, 2011 | 37.74 | 37.90 | 36.66 | 36.74 | 1,057,464 | -1.12(-2.96%) |
May 03, 2011 | 37.93 | 38.12 | 37.46 | 37.86 | 498,276 | -0.18(-0.47%) |
May 02, 2011 | 38.07 | 38.10 | 37.98 | 38.04 | 581,272 | -0.62(-1.60%) |
Apr 29, 2011 | 38.51 | 38.73 | 38.29 | 38.66 | 648,319 | +0.20(+0.52%) |
Apr 28, 2011 | 37.98 | 38.49 | 37.93 | 38.46 | 541,139 | +0.35(+0.92%) |
Apr 27, 2011 | 37.68 | 38.18 | 37.06 | 38.11 | 685,351 | +0.58(+1.55%) |
Apr 26, 2011 | 37.55 | 37.88 | 37.20 | 37.53 | 754,357 | +0.23(+0.62%) |
Apr 25, 2011 | 37.32 | 37.32 | 37.00 | 37.30 | 509,170 | +0.03(+0.08%) |
Apr 21, 2011 | 37.01 | 37.30 | 36.78 | 37.27 | 618,163 | +0.38(+1.03%) |
Apr 20, 2011 | 36.49 | 36.90 | 36.24 | 36.89 | 1,340,068 | +0.98(+2.73%) |
Apr 19, 2011 | 34.94 | 35.97 | 34.84 | 35.91 | 1,309,328 | +0.94(+2.69%) |
Apr 18, 2011 | 35.28 | 35.36 | 34.63 | 34.97 | 1,164,950 | -0.84(-2.35%) |
Apr 15, 2011 | 35.41 | 36.02 | 35.24 | 35.81 | 1,247,625 | +0.51(+1.44%) |
Apr 14, 2011 | 35.75 | 35.86 | 35.17 | 35.30 | 1,120,590 | -0.69(-1.92%) |
Apr 13, 2011 | 36.60 | 36.63 | 35.95 | 35.99 | 1,014,205 | -0.41(-1.13%) |
Apr 12, 2011 | 36.83 | 37.06 | 36.35 | 36.40 | 743,265 | -0.70(-1.89%) |
Apr 11, 2011 | 36.94 | 37.31 | 36.90 | 37.10 | 949,874 | +0.30(+0.82%) |
Apr 08, 2011 | 37.52 | 37.69 | 36.63 | 36.80 | 870,413 | -0.56(-1.50%) |
Apr 07, 2011 | 37.59 | 37.92 | 37.19 | 37.36 | 863,400 | -0.23(-0.61%) |
Apr 06, 2011 | 38.50 | 38.50 | 37.10 | 37.59 | 1,632,854 | -0.68(-1.78%) |
Apr 05, 2011 | 39.13 | 39.14 | 38.08 | 38.27 | 1,126,254 | -0.75(-1.92%) |
Apr 04, 2011 | 38.32 | 39.02 | 38.19 | 39.02 | 823,329 | +0.92(+2.41%) |
Apr 01, 2011 | 37.84 | 38.24 | 37.82 | 38.10 | 725,464 | +0.56(+1.49%) |
Mar 31, 2011 | 37.27 | 37.62 | 37.23 | 37.54 | 781,148 | +0.13(+0.35%) |
Mar 30, 2011 | 37.41 | 37.41 | 37.41 | 37.41 | 1,017,919 | -0.20(-0.53%) |
Mar 29, 2011 | 36.62 | 37.61 | 36.50 | 37.61 | 1,112,549 | +0.91(+2.48%) |
Mar 28, 2011 | 36.82 | 36.92 | 36.54 | 36.70 | 889,741 | +0.07(+0.19%) |
Mar 25, 2011 | 36.58 | 37.00 | 36.25 | 36.63 | 937,390 | +0.10(+0.27%) |
Mar 24, 2011 | 35.86 | 36.54 | 35.58 | 36.53 | 1,022,648 | +0.90(+2.53%) |
Mar 23, 2011 | 34.89 | 35.85 | 34.70 | 35.63 | 873,332 | +0.59(+1.68%) |
Mar 22, 2011 | 35.58 | 35.70 | 34.87 | 35.04 | 1,189,672 | -0.54(-1.52%) |
Mar 21, 2011 | 35.22 | 35.58 | 35.14 | 35.58 | 1,046,073 | +1.11(+3.22%) |
Mar 18, 2011 | 34.60 | 34.94 | 34.20 | 34.47 | 1,559,291 | +0.37(+1.09%) |
Mar 17, 2011 | 34.21 | 34.49 | 33.85 | 34.10 | 880,205 | +0.45(+1.34%) |
Mar 16, 2011 | 33.98 | 34.16 | 33.32 | 33.65 | 1,491,220 | -0.40(-1.17%) |
Mar 15, 2011 | 33.71 | 34.23 | 33.65 | 34.05 | 1,030,410 | -0.17(-0.50%) |
Mar 14, 2011 | 33.36 | 34.28 | 33.04 | 34.22 | 1,163,809 | +0.52(+1.54%) |
Mar 11, 2011 | 33.02 | 33.77 | 32.81 | 33.70 | 958,391 | +0.44(+1.32%) |
Mar 10, 2011 | 33.10 | 33.51 | 32.69 | 33.26 | 1,225,425 | -0.30(-0.89%) |
Mar 09, 2011 | 33.42 | 33.58 | 33.19 | 33.56 | 644,706 | -0.03(-0.09%) |
Mar 08, 2011 | 32.38 | 33.63 | 32.34 | 33.59 | 1,138,960 | +1.36(+4.22%) |
Mar 07, 2011 | 32.49 | 32.80 | 31.93 | 32.23 | 588,820 | -0.17(-0.52%) |
Mar 04, 2011 | 32.64 | 32.74 | 31.98 | 32.40 | 609,679 | -0.28(-0.86%) |
Mar 03, 2011 | 32.82 | 33.11 | 32.64 | 32.68 | 1,081,165 | +0.25(+0.77%) |
Mar 02, 2011 | 32.22 | 32.60 | 31.96 | 32.43 | 743,117 | +0.20(+0.62%) |