Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.64 | 36.67 | 36.42 | 36.46 | 214,031 | +0.11(+0.29%) |
May 23, 2011 | 36.47 | 36.48 | 36.22 | 36.35 | 163,432 | -0.69(-1.85%) |
May 20, 2011 | 37.22 | 37.27 | 36.90 | 37.04 | 171,404 | -0.40(-1.08%) |
May 19, 2011 | 37.32 | 37.46 | 37.16 | 37.44 | 301,389 | +0.16(+0.43%) |
May 18, 2011 | 37.02 | 37.34 | 36.94 | 37.28 | 300,824 | +0.30(+0.82%) |
May 17, 2011 | 36.82 | 36.99 | 36.61 | 36.98 | 207,029 | +0.09(+0.25%) |
May 16, 2011 | 37.01 | 37.31 | 36.79 | 36.89 | 460,837 | -0.14(-0.37%) |
May 13, 2011 | 37.57 | 37.63 | 36.89 | 37.02 | 734,344 | -0.59(-1.58%) |
May 12, 2011 | 37.27 | 37.70 | 37.11 | 37.62 | 205,420 | +0.14(+0.37%) |
May 11, 2011 | 37.81 | 37.88 | 37.29 | 37.48 | 678,933 | -0.55(-1.44%) |
May 10, 2011 | 37.84 | 38.04 | 37.77 | 38.03 | 556,404 | +0.29(+0.77%) |
May 09, 2011 | 37.56 | 37.81 | 37.37 | 37.74 | 405,935 | +0.25(+0.67%) |
May 06, 2011 | 37.84 | 37.98 | 37.30 | 37.49 | 509,472 | +0.13(+0.35%) |
May 05, 2011 | 37.60 | 37.72 | 37.21 | 37.36 | 598,943 | -0.53(-1.41%) |
May 04, 2011 | 38.23 | 38.23 | 37.74 | 37.89 | 549,019 | -0.33(-0.86%) |
May 03, 2011 | 38.38 | 38.45 | 38.04 | 38.22 | 280,039 | -0.31(-0.81%) |
May 02, 2011 | 38.51 | 38.81 | 38.46 | 38.53 | 277,296 | -0.05(-0.14%) |
Apr 29, 2011 | 38.53 | 38.64 | 38.43 | 38.58 | 285,189 | +0.11(+0.30%) |
Apr 28, 2011 | 38.24 | 38.50 | 38.23 | 38.47 | 1,060,533 | +0.13(+0.34%) |
Apr 27, 2011 | 38.09 | 38.38 | 37.86 | 38.34 | 1,369,305 | +0.39(+1.02%) |
Apr 26, 2011 | 37.72 | 37.99 | 37.64 | 37.95 | 1,034,189 | +0.37(+0.99%) |
Apr 25, 2011 | 37.63 | 37.68 | 37.43 | 37.58 | 249,268 | -0.08(-0.20%) |
Apr 21, 2011 | 37.72 | 37.72 | 37.51 | 37.66 | 118,807 | +0.26(+0.69%) |
Apr 20, 2011 | 37.31 | 37.45 | 37.31 | 37.40 | 405,535 | +0.65(+1.76%) |
Apr 19, 2011 | 36.67 | 36.77 | 36.54 | 36.75 | 734,896 | +0.30(+0.84%) |
Apr 18, 2011 | 36.54 | 36.56 | 36.03 | 36.45 | 219,908 | -0.53(-1.42%) |
Apr 15, 2011 | 36.98 | 37.07 | 36.83 | 36.97 | 105,734 | -0.04(-0.10%) |
Apr 14, 2011 | 36.70 | 37.02 | 36.69 | 37.01 | 675,181 | +0.05(+0.12%) |
Apr 13, 2011 | 37.14 | 37.20 | 36.78 | 36.96 | 687,099 | +0.12(+0.33%) |
Apr 12, 2011 | 37.05 | 37.05 | 36.70 | 36.84 | 186,926 | -0.33(-0.88%) |
Apr 11, 2011 | 37.34 | 37.50 | 37.09 | 37.17 | 584,355 | -0.17(-0.45%) |
Apr 08, 2011 | 37.53 | 37.68 | 37.22 | 37.34 | 377,122 | +0.06(+0.16%) |
Apr 07, 2011 | 37.40 | 37.47 | 37.15 | 37.27 | 249,539 | -0.14(-0.39%) |
Apr 06, 2011 | 37.47 | 37.59 | 37.31 | 37.42 | 101,467 | +0.19(+0.51%) |
Apr 05, 2011 | 37.08 | 37.34 | 37.01 | 37.23 | 461,123 | +0.03(+0.08%) |
Apr 04, 2011 | 37.23 | 37.30 | 37.12 | 37.20 | 1,919,872 | +0.11(+0.29%) |
Apr 01, 2011 | 36.90 | 37.23 | 36.89 | 37.09 | 1,371,533 | +0.28(+0.76%) |
Mar 31, 2011 | 36.92 | 36.92 | 36.72 | 36.81 | 1,297,779 | -0.05(-0.12%) |
Mar 30, 2011 | 36.86 | 36.96 | 36.72 | 36.86 | 1,335,695 | +0.30(+0.83%) |
Mar 29, 2011 | 36.24 | 36.55 | 36.12 | 36.55 | 120,263 | +0.30(+0.82%) |
Mar 28, 2011 | 36.46 | 36.57 | 36.24 | 36.26 | 408,549 | -0.11(-0.29%) |
Mar 25, 2011 | 36.55 | 36.62 | 36.34 | 36.36 | 729,155 | -0.19(-0.52%) |
Mar 24, 2011 | 36.38 | 36.63 | 36.17 | 36.55 | 641,142 | +0.40(+1.09%) |
Mar 23, 2011 | 36.03 | 36.31 | 35.81 | 36.16 | 497,783 | +0.03(+0.08%) |
Mar 22, 2011 | 36.03 | 36.16 | 35.99 | 36.13 | 772,911 | +0.05(+0.13%) |
Mar 21, 2011 | 36.08 | 36.14 | 35.78 | 36.08 | 467,813 | +0.62(+1.74%) |
Mar 18, 2011 | 35.47 | 35.63 | 35.32 | 35.46 | 725,700 | +0.41(+1.17%) |
Mar 17, 2011 | 35.27 | 35.39 | 34.88 | 35.05 | 961,445 | +0.54(+1.57%) |
Mar 16, 2011 | 35.29 | 35.29 | 34.18 | 34.51 | 1,042,233 | -0.87(-2.45%) |
Mar 15, 2011 | 34.47 | 35.52 | 34.44 | 35.38 | 1,065,434 | -0.57(-1.59%) |
Mar 14, 2011 | 35.69 | 35.97 | 35.59 | 35.95 | 416,117 | -0.32(-0.88%) |
Mar 11, 2011 | 36.00 | 36.41 | 35.97 | 36.27 | 355,338 | +0.10(+0.27%) |
Mar 10, 2011 | 36.45 | 36.45 | 36.10 | 36.17 | 377,165 | -0.81(-2.18%) |
Mar 09, 2011 | 37.00 | 37.04 | 36.82 | 36.98 | 315,658 | -0.02(-0.04%) |
Mar 08, 2011 | 36.67 | 37.05 | 36.55 | 36.99 | 370,004 | +0.30(+0.83%) |
Mar 07, 2011 | 37.33 | 37.33 | 36.57 | 36.69 | 636,237 | -0.39(-1.05%) |
Mar 04, 2011 | 37.37 | 37.37 | 36.88 | 37.08 | 515,730 | -0.31(-0.83%) |
Mar 03, 2011 | 37.05 | 37.41 | 37.02 | 37.39 | 374,696 | +0.60(+1.63%) |
Mar 02, 2011 | 36.73 | 36.96 | 36.45 | 36.79 | 939,556 | +0.17(+0.46%) |