Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.31 | 37.31 | 36.97 | 37.16 | 1,206,370 | -0.02(-0.06%) |
May 23, 2011 | 36.93 | 37.30 | 36.86 | 37.18 | 1,581,729 | -0.36(-0.96%) |
May 20, 2011 | 38.15 | 38.15 | 37.41 | 37.54 | 1,530,766 | -0.58(-1.52%) |
May 19, 2011 | 38.20 | 38.26 | 37.57 | 38.12 | 2,252,511 | -0.08(-0.22%) |
May 18, 2011 | 37.97 | 38.28 | 37.79 | 38.20 | 1,089,232 | +0.28(+0.75%) |
May 17, 2011 | 37.95 | 38.28 | 37.66 | 37.92 | 958,799 | -0.19(-0.49%) |
May 16, 2011 | 38.25 | 38.26 | 37.99 | 38.11 | 1,004,162 | -0.17(-0.43%) |
May 13, 2011 | 38.62 | 38.62 | 38.16 | 38.27 | 786,804 | -0.29(-0.75%) |
May 12, 2011 | 38.01 | 38.59 | 37.85 | 38.56 | 1,104,460 | +0.51(+1.34%) |
May 11, 2011 | 38.03 | 38.13 | 37.75 | 38.05 | 1,192,316 | -0.04(-0.11%) |
May 10, 2011 | 37.59 | 38.15 | 37.50 | 38.09 | 1,012,424 | +0.59(+1.58%) |
May 09, 2011 | 36.99 | 37.51 | 36.79 | 37.50 | 1,225,725 | +0.52(+1.40%) |
May 06, 2011 | 37.02 | 37.28 | 36.79 | 36.98 | 1,032,189 | +0.37(+1.00%) |
May 05, 2011 | 36.62 | 36.94 | 36.32 | 36.62 | 1,114,528 | -0.06(-0.15%) |
May 04, 2011 | 36.90 | 37.04 | 36.54 | 36.67 | 2,219,923 | -0.19(-0.51%) |
May 03, 2011 | 37.02 | 37.08 | 36.68 | 36.86 | 1,294,772 | -0.28(-0.74%) |
May 02, 2011 | 37.15 | 37.18 | 37.10 | 37.13 | 964,615 | +0.09(+0.24%) |
Apr 29, 2011 | 37.20 | 37.24 | 36.95 | 37.04 | 950,108 | -0.03(-0.07%) |
Apr 28, 2011 | 36.56 | 37.08 | 36.53 | 37.07 | 1,126,629 | +0.48(+1.30%) |
Apr 27, 2011 | 36.44 | 36.63 | 36.34 | 36.59 | 801,667 | +0.26(+0.72%) |
Apr 26, 2011 | 36.09 | 36.53 | 36.08 | 36.33 | 848,338 | +0.41(+1.13%) |
Apr 25, 2011 | 35.92 | 36.00 | 35.83 | 35.93 | 1,040,841 | -0.14(-0.40%) |
Apr 21, 2011 | 35.84 | 36.27 | 35.44 | 36.07 | 1,601,571 | -0.39(-1.08%) |
Apr 20, 2011 | 36.08 | 36.56 | 36.03 | 36.46 | 1,141,184 | +0.79(+2.20%) |
Apr 19, 2011 | 35.78 | 36.02 | 35.58 | 35.68 | 1,063,503 | -0.07(-0.19%) |
Apr 18, 2011 | 35.67 | 35.89 | 35.30 | 35.75 | 2,324,349 | -0.22(-0.61%) |
Apr 15, 2011 | 37.05 | 37.06 | 35.59 | 35.97 | 4,558,329 | -1.29(-3.46%) |
Apr 14, 2011 | 36.78 | 37.28 | 36.72 | 37.26 | 1,480,795 | +0.25(+0.67%) |
Apr 13, 2011 | 37.21 | 37.39 | 36.87 | 37.01 | 1,314,487 | -0.20(-0.54%) |
Apr 12, 2011 | 37.21 | 37.49 | 37.08 | 37.21 | 1,249,908 | -0.21(-0.55%) |
Apr 11, 2011 | 36.82 | 37.43 | 36.82 | 37.42 | 1,088,219 | +0.68(+1.84%) |
Apr 08, 2011 | 37.31 | 37.31 | 36.57 | 36.74 | 787,958 | -0.43(-1.15%) |
Apr 07, 2011 | 37.19 | 37.50 | 36.88 | 37.17 | 743,122 | -0.10(-0.28%) |
Apr 06, 2011 | 37.57 | 37.76 | 37.23 | 37.27 | 937,548 | -0.05(-0.13%) |
Apr 05, 2011 | 37.53 | 37.65 | 37.28 | 37.32 | 1,223,323 | -0.28(-0.73%) |
Apr 04, 2011 | 37.33 | 37.59 | 37.05 | 37.59 | 1,052,966 | +0.28(+0.76%) |
Apr 01, 2011 | 37.17 | 37.56 | 36.63 | 37.31 | 863,331 | +0.31(+0.84%) |
Mar 31, 2011 | 36.94 | 37.07 | 36.77 | 37.00 | 1,020,863 | +0.08(+0.22%) |
Mar 30, 2011 | 36.70 | 37.02 | 36.68 | 36.92 | 1,276,407 | +0.45(+1.23%) |
Mar 29, 2011 | 36.11 | 36.51 | 36.00 | 36.47 | 1,077,699 | +0.28(+0.76%) |
Mar 28, 2011 | 36.46 | 36.69 | 36.17 | 36.19 | 789,330 | -0.21(-0.59%) |
Mar 25, 2011 | 36.44 | 36.82 | 36.32 | 36.41 | 607,290 | +0.11(+0.30%) |
Mar 24, 2011 | 36.28 | 36.41 | 36.05 | 36.30 | 859,179 | +0.17(+0.48%) |
Mar 23, 2011 | 35.97 | 36.21 | 35.63 | 36.13 | 764,160 | +0.05(+0.13%) |
Mar 22, 2011 | 36.41 | 36.46 | 35.98 | 36.08 | 824,595 | -0.30(-0.83%) |
Mar 21, 2011 | 36.46 | 36.49 | 36.30 | 36.38 | 889,570 | +0.67(+1.87%) |
Mar 18, 2011 | 35.86 | 35.92 | 35.53 | 35.71 | 1,427,028 | +0.39(+1.09%) |
Mar 17, 2011 | 35.56 | 35.72 | 35.18 | 35.33 | 979,634 | +0.32(+0.93%) |
Mar 16, 2011 | 35.40 | 35.68 | 34.93 | 35.00 | 1,467,326 | -0.50(-1.40%) |
Mar 15, 2011 | 35.27 | 35.68 | 35.21 | 35.50 | 1,423,785 | -0.08(-0.23%) |
Mar 14, 2011 | 35.67 | 35.92 | 35.24 | 35.58 | 1,519,726 | -0.28(-0.77%) |
Mar 11, 2011 | 35.76 | 36.10 | 35.44 | 35.86 | 1,228,336 | -0.08(-0.23%) |
Mar 10, 2011 | 36.10 | 36.16 | 35.81 | 35.94 | 988,622 | -0.45(-1.23%) |
Mar 09, 2011 | 36.39 | 36.59 | 36.09 | 36.39 | 830,129 | +0.10(+0.27%) |
Mar 08, 2011 | 35.68 | 36.48 | 35.63 | 36.29 | 1,039,563 | +0.66(+1.86%) |
Mar 07, 2011 | 36.24 | 36.24 | 35.39 | 35.63 | 1,799,331 | -0.44(-1.21%) |
Mar 04, 2011 | 36.82 | 36.82 | 35.72 | 36.07 | 1,518,862 | -0.79(-2.15%) |
Mar 03, 2011 | 36.39 | 36.97 | 36.39 | 36.86 | 1,221,262 | +0.75(+2.06%) |
Mar 02, 2011 | 35.70 | 36.48 | 35.67 | 36.11 | 1,445,634 | +0.46(+1.29%) |