Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.66 | 37.81 | 37.13 | 37.15 | 866,439 | -0.44(-1.18%) |
May 23, 2011 | 37.42 | 37.72 | 37.11 | 37.59 | 606,011 | -0.34(-0.90%) |
May 20, 2011 | 38.31 | 38.31 | 37.62 | 37.93 | 648,489 | -0.40(-1.05%) |
May 19, 2011 | 38.41 | 38.61 | 38.07 | 38.34 | 531,761 | +0.18(+0.47%) |
May 18, 2011 | 37.60 | 38.17 | 37.39 | 38.16 | 915,258 | +0.61(+1.62%) |
May 17, 2011 | 37.67 | 37.80 | 37.32 | 37.55 | 1,120,233 | -0.17(-0.44%) |
May 16, 2011 | 37.39 | 38.20 | 37.39 | 37.71 | 1,618,171 | -0.31(-0.82%) |
May 13, 2011 | 37.22 | 38.45 | 37.16 | 38.02 | 2,746,150 | +1.08(+2.92%) |
May 12, 2011 | 36.86 | 37.00 | 36.20 | 36.95 | 1,620,697 | +0.10(+0.26%) |
May 11, 2011 | 37.00 | 37.19 | 36.72 | 36.85 | 1,313,540 | -0.19(-0.52%) |
May 10, 2011 | 36.75 | 37.06 | 36.62 | 37.04 | 814,306 | +0.47(+1.28%) |
May 09, 2011 | 36.25 | 36.64 | 36.09 | 36.57 | 867,837 | +0.29(+0.80%) |
May 06, 2011 | 36.87 | 36.95 | 36.14 | 36.28 | 971,486 | -0.03(-0.09%) |
May 05, 2011 | 36.10 | 36.82 | 35.96 | 36.32 | 813,879 | +0.05(+0.13%) |
May 04, 2011 | 36.88 | 37.09 | 35.71 | 36.27 | 1,184,818 | -0.61(-1.65%) |
May 03, 2011 | 37.01 | 37.11 | 36.61 | 36.88 | 893,022 | -0.16(-0.43%) |
May 02, 2011 | 36.97 | 37.04 | 36.95 | 37.04 | 972,608 | +0.08(+0.22%) |
Apr 29, 2011 | 37.33 | 37.41 | 36.82 | 36.95 | 902,442 | -0.38(-1.02%) |
Apr 28, 2011 | 36.73 | 37.77 | 36.64 | 37.33 | 1,584,397 | +0.31(+0.84%) |
Apr 27, 2011 | 36.44 | 37.06 | 36.44 | 37.02 | 1,114,701 | +0.44(+1.21%) |
Apr 26, 2011 | 35.59 | 37.16 | 35.38 | 36.58 | 3,065,377 | +1.73(+4.95%) |
Apr 25, 2011 | 35.41 | 35.50 | 34.76 | 34.85 | 1,256,993 | -0.46(-1.31%) |
Apr 21, 2011 | 35.21 | 35.58 | 35.01 | 35.32 | 724,328 | +0.37(+1.07%) |
Apr 20, 2011 | 34.94 | 35.12 | 34.46 | 34.94 | 916,361 | +0.48(+1.40%) |
Apr 19, 2011 | 34.31 | 34.61 | 34.15 | 34.46 | 926,900 | +0.21(+0.61%) |
Apr 18, 2011 | 34.61 | 34.70 | 34.07 | 34.25 | 899,437 | -0.95(-2.69%) |
Apr 15, 2011 | 34.76 | 35.35 | 34.76 | 35.20 | 738,264 | +0.57(+1.64%) |
Apr 14, 2011 | 34.46 | 34.92 | 34.31 | 34.63 | 769,305 | -0.03(-0.10%) |
Apr 13, 2011 | 35.12 | 35.35 | 34.50 | 34.67 | 1,045,140 | -0.28(-0.81%) |
Apr 12, 2011 | 34.50 | 35.11 | 34.40 | 34.95 | 1,394,506 | +0.44(+1.26%) |
Apr 11, 2011 | 34.40 | 34.66 | 34.27 | 34.52 | 878,352 | +0.17(+0.50%) |
Apr 08, 2011 | 35.41 | 35.46 | 34.20 | 34.34 | 953,243 | -0.81(-2.30%) |
Apr 07, 2011 | 35.40 | 35.96 | 35.10 | 35.15 | 753,487 | -0.28(-0.78%) |
Apr 06, 2011 | 35.52 | 35.77 | 35.37 | 35.43 | 1,193,128 | +0.12(+0.33%) |
Apr 05, 2011 | 35.56 | 35.75 | 35.20 | 35.31 | 1,555,686 | +0.48(+1.39%) |
Apr 04, 2011 | 35.06 | 35.19 | 34.72 | 34.83 | 739,062 | -0.17(-0.47%) |
Apr 01, 2011 | 35.17 | 35.54 | 34.96 | 34.99 | 1,236,134 | +0.04(+0.12%) |
Mar 31, 2011 | 34.56 | 35.13 | 34.56 | 34.95 | 1,230,225 | +0.29(+0.84%) |
Mar 30, 2011 | 34.61 | 35.01 | 34.60 | 34.66 | 986,139 | +0.23(+0.66%) |
Mar 29, 2011 | 33.99 | 34.56 | 33.85 | 34.43 | 764,975 | +0.35(+1.01%) |
Mar 28, 2011 | 34.41 | 34.51 | 34.00 | 34.09 | 541,966 | -0.21(-0.60%) |
Mar 25, 2011 | 34.12 | 34.42 | 33.91 | 34.29 | 561,380 | +0.33(+0.98%) |
Mar 24, 2011 | 33.89 | 34.08 | 33.62 | 33.96 | 730,898 | +0.23(+0.70%) |
Mar 23, 2011 | 33.57 | 33.81 | 33.16 | 33.73 | 485,794 | +0.08(+0.23%) |
Mar 22, 2011 | 34.13 | 34.32 | 33.62 | 33.65 | 518,371 | -0.47(-1.38%) |
Mar 21, 2011 | 33.87 | 34.17 | 33.87 | 34.12 | 695,102 | +1.10(+3.33%) |
Mar 18, 2011 | 33.12 | 33.28 | 32.77 | 33.02 | 892,314 | +0.41(+1.27%) |
Mar 17, 2011 | 33.19 | 33.33 | 32.56 | 32.61 | 1,104,440 | -0.21(-0.63%) |
Mar 16, 2011 | 32.84 | 33.40 | 32.40 | 32.82 | 1,187,669 | -0.22(-0.67%) |
Mar 15, 2011 | 32.91 | 33.35 | 32.60 | 33.04 | 1,551,473 | +0.44(+1.33%) |
Mar 14, 2011 | 32.69 | 32.97 | 32.21 | 32.60 | 803,919 | -0.45(-1.36%) |
Mar 11, 2011 | 32.78 | 33.20 | 32.27 | 33.05 | 469,039 | +0.26(+0.78%) |
Mar 10, 2011 | 32.89 | 33.31 | 32.43 | 32.80 | 883,410 | -0.61(-1.82%) |
Mar 09, 2011 | 33.32 | 33.78 | 33.17 | 33.40 | 817,780 | -0.07(-0.21%) |
Mar 08, 2011 | 32.62 | 33.55 | 32.31 | 33.47 | 677,670 | +0.99(+3.04%) |
Mar 07, 2011 | 33.31 | 33.44 | 32.11 | 32.49 | 1,359,549 | -0.71(-2.14%) |
Mar 04, 2011 | 33.51 | 33.58 | 32.96 | 33.20 | 765,707 | -0.43(-1.27%) |
Mar 03, 2011 | 32.66 | 33.66 | 32.66 | 33.62 | 804,956 | +1.26(+3.88%) |
Mar 02, 2011 | 32.13 | 32.51 | 31.88 | 32.37 | 665,855 | +0.25(+0.77%) |