Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.30 | 36.55 | 35.98 | 36.20 | 51,241 | +0.05(+0.14%) |
May 23, 2011 | 36.06 | 36.39 | 35.82 | 36.15 | 48,295 | -0.82(-2.22%) |
May 20, 2011 | 37.66 | 37.66 | 36.81 | 36.97 | 36,149 | -2.04(-5.23%) |
May 19, 2011 | 38.76 | 39.01 | 38.36 | 39.01 | 93,612 | +0.76(+1.99%) |
May 18, 2011 | 37.90 | 38.36 | 37.90 | 38.25 | 56,583 | +0.46(+1.22%) |
May 17, 2011 | 37.40 | 37.82 | 37.25 | 37.79 | 125,941 | +0.02(+0.05%) |
May 16, 2011 | 37.34 | 38.18 | 37.17 | 37.77 | 458,618 | +0.16(+0.43%) |
May 13, 2011 | 38.35 | 38.35 | 37.46 | 37.61 | 178,465 | -1.09(-2.82%) |
May 12, 2011 | 38.66 | 38.92 | 38.30 | 38.70 | 346,953 | +0.10(+0.26%) |
May 11, 2011 | 39.20 | 39.24 | 38.17 | 38.60 | 94,891 | -0.60(-1.53%) |
May 10, 2011 | 38.80 | 39.20 | 38.80 | 39.20 | 55,691 | +1.08(+2.83%) |
May 09, 2011 | 37.96 | 38.28 | 37.66 | 38.12 | 142,413 | -0.45(-1.17%) |
May 06, 2011 | 39.61 | 39.76 | 38.25 | 38.57 | 452,416 | -0.70(-1.78%) |
May 05, 2011 | 39.48 | 39.60 | 39.01 | 39.27 | 116,662 | -0.89(-2.22%) |
May 04, 2011 | 40.98 | 41.03 | 39.95 | 40.16 | 75,414 | +0.70(+1.77%) |
May 03, 2011 | 39.75 | 39.88 | 39.30 | 39.46 | 51,142 | +0.03(+0.08%) |
May 02, 2011 | 39.40 | 39.43 | 39.38 | 39.43 | 60,486 | -0.27(-0.68%) |
Apr 29, 2011 | 39.50 | 39.75 | 39.50 | 39.70 | 38,179 | +0.27(+0.68%) |
Apr 28, 2011 | 39.11 | 39.44 | 39.09 | 39.43 | 32,360 | +0.52(+1.34%) |
Apr 27, 2011 | 38.46 | 39.00 | 38.24 | 38.91 | 124,442 | +1.08(+2.85%) |
Apr 26, 2011 | 37.72 | 37.98 | 37.64 | 37.83 | 54,222 | +0.08(+0.21%) |
Apr 25, 2011 | 37.66 | 37.75 | 37.45 | 37.75 | 96,978 | +0.25(+0.67%) |
Apr 21, 2011 | 37.52 | 37.61 | 37.20 | 37.50 | 91,156 | +0.77(+2.10%) |
Apr 20, 2011 | 36.90 | 37.05 | 36.55 | 36.73 | 58,470 | +0.53(+1.46%) |
Apr 19, 2011 | 36.17 | 36.30 | 35.88 | 36.20 | 91,206 | +0.07(+0.19%) |
Apr 18, 2011 | 35.78 | 36.26 | 35.54 | 36.13 | 31,437 | -1.40(-3.73%) |
Apr 15, 2011 | 37.58 | 37.77 | 37.45 | 37.53 | 63,903 | -0.67(-1.75%) |
Apr 14, 2011 | 37.75 | 38.30 | 37.67 | 38.20 | 66,838 | -0.30(-0.78%) |
Apr 13, 2011 | 39.00 | 39.13 | 38.31 | 38.50 | 84,805 | -0.25(-0.65%) |
Apr 12, 2011 | 38.93 | 39.04 | 38.39 | 38.75 | 57,356 | -0.13(-0.33%) |
Apr 11, 2011 | 39.05 | 39.34 | 38.79 | 38.88 | 26,793 | -0.54(-1.37%) |
Apr 08, 2011 | 39.64 | 39.75 | 39.20 | 39.42 | 67,847 | +0.38(+0.97%) |
Apr 07, 2011 | 39.11 | 39.39 | 38.75 | 39.04 | 120,844 | +0.72(+1.88%) |
Apr 06, 2011 | 37.97 | 38.45 | 37.97 | 38.32 | 189,569 | +1.02(+2.73%) |
Apr 05, 2011 | 36.91 | 37.41 | 36.91 | 37.30 | 44,600 | -0.15(-0.40%) |
Apr 04, 2011 | 37.85 | 37.90 | 37.37 | 37.45 | 58,465 | -0.36(-0.95%) |
Apr 01, 2011 | 37.37 | 38.00 | 37.28 | 37.81 | 98,815 | +1.14(+3.11%) |
Mar 31, 2011 | 36.65 | 37.05 | 36.57 | 36.67 | 54,343 | -1.00(-2.65%) |
Mar 30, 2011 | 37.39 | 37.80 | 37.39 | 37.67 | 60,948 | +0.25(+0.67%) |
Mar 29, 2011 | 37.25 | 37.49 | 37.03 | 37.42 | 145,636 | +0.04(+0.11%) |
Mar 28, 2011 | 37.39 | 37.80 | 37.38 | 37.38 | 137,819 | +0.15(+0.40%) |
Mar 25, 2011 | 37.57 | 37.80 | 37.20 | 37.23 | 110,587 | -0.65(-1.72%) |
Mar 24, 2011 | 37.49 | 37.95 | 37.40 | 37.88 | 152,405 | +0.77(+2.07%) |
Mar 23, 2011 | 36.62 | 37.25 | 36.60 | 37.11 | 130,232 | -0.21(-0.56%) |
Mar 22, 2011 | 37.71 | 37.71 | 37.14 | 37.32 | 124,538 | -0.55(-1.45%) |
Mar 21, 2011 | 37.84 | 37.95 | 37.70 | 37.87 | 95,404 | +1.24(+3.39%) |
Mar 18, 2011 | 37.12 | 37.25 | 36.63 | 36.63 | 165,771 | +0.36(+0.99%) |
Mar 17, 2011 | 36.18 | 36.51 | 35.96 | 36.27 | 57,882 | +1.33(+3.81%) |
Mar 16, 2011 | 35.60 | 35.73 | 34.60 | 34.94 | 714,576 | -1.57(-4.30%) |
Mar 15, 2011 | 35.32 | 36.63 | 35.25 | 36.51 | 97,866 | -0.83(-2.22%) |
Mar 14, 2011 | 37.36 | 37.63 | 36.99 | 37.34 | 29,707 | +0.22(+0.59%) |
Mar 11, 2011 | 36.76 | 37.24 | 36.76 | 37.12 | 88,484 | +1.03(+2.85%) |
Mar 10, 2011 | 35.95 | 36.45 | 35.85 | 36.09 | 70,352 | -0.70(-1.90%) |
Mar 09, 2011 | 36.56 | 36.89 | 36.43 | 36.79 | 247,328 | -0.13(-0.35%) |
Mar 08, 2011 | 36.40 | 37.10 | 36.14 | 36.92 | 168,947 | +0.39(+1.07%) |
Mar 07, 2011 | 37.11 | 37.36 | 36.31 | 36.53 | 145,805 | -0.48(-1.30%) |
Mar 04, 2011 | 37.50 | 37.55 | 36.75 | 37.01 | 94,067 | -1.09(-2.86%) |
Mar 03, 2011 | 38.29 | 38.55 | 37.66 | 38.10 | 64,725 | +0.53(+1.41%) |
Mar 02, 2011 | 37.93 | 38.14 | 37.54 | 37.57 | 52,138 | -0.08(-0.21%) |