Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.57 | 36.71 | 36.37 | 36.48 | 264,382 | +0.14(+0.38%) |
May 23, 2011 | 36.50 | 36.50 | 36.01 | 36.35 | 99,142 | -0.74(-1.99%) |
May 20, 2011 | 37.15 | 37.30 | 36.92 | 37.08 | 42,274 | -0.37(-0.99%) |
May 19, 2011 | 37.72 | 37.72 | 37.30 | 37.46 | 261,567 | -0.32(-0.86%) |
May 18, 2011 | 37.61 | 37.87 | 37.41 | 37.78 | 166,677 | +0.47(+1.26%) |
May 17, 2011 | 37.19 | 37.44 | 37.01 | 37.31 | 143,176 | -0.03(-0.07%) |
May 16, 2011 | 37.39 | 37.86 | 37.10 | 37.34 | 154,215 | -0.32(-0.86%) |
May 13, 2011 | 38.25 | 38.25 | 37.41 | 37.66 | 3,060,815 | -0.54(-1.41%) |
May 12, 2011 | 38.03 | 38.33 | 37.77 | 38.20 | 174,118 | +0.07(+0.18%) |
May 11, 2011 | 38.34 | 38.43 | 37.92 | 38.13 | 61,917 | -0.45(-1.16%) |
May 10, 2011 | 38.52 | 38.76 | 38.46 | 38.58 | 50,336 | +0.11(+0.29%) |
May 09, 2011 | 38.26 | 38.52 | 38.14 | 38.47 | 72,769 | +0.21(+0.56%) |
May 06, 2011 | 38.28 | 38.67 | 37.95 | 38.26 | 62,449 | +0.48(+1.28%) |
May 05, 2011 | 37.94 | 38.06 | 37.58 | 37.77 | 102,699 | -0.24(-0.64%) |
May 04, 2011 | 38.37 | 38.37 | 37.89 | 38.01 | 262,086 | -0.25(-0.65%) |
May 03, 2011 | 38.53 | 38.53 | 37.94 | 38.26 | 155,277 | -0.68(-1.74%) |
May 02, 2011 | 38.86 | 38.96 | 38.81 | 38.94 | 122,913 | +0.23(+0.59%) |
Apr 29, 2011 | 38.79 | 39.07 | 38.71 | 38.71 | 99,113 | -0.07(-0.19%) |
Apr 28, 2011 | 38.85 | 38.85 | 38.67 | 38.78 | 137,057 | -0.22(-0.56%) |
Apr 27, 2011 | 38.99 | 39.06 | 38.51 | 39.00 | 190,228 | +0.14(+0.35%) |
Apr 26, 2011 | 38.75 | 38.94 | 38.45 | 38.86 | 89,326 | +0.34(+0.88%) |
Apr 25, 2011 | 38.59 | 38.61 | 38.42 | 38.52 | 67,549 | -0.24(-0.62%) |
Apr 21, 2011 | 38.61 | 38.84 | 38.57 | 38.77 | 61,051 | +0.28(+0.73%) |
Apr 20, 2011 | 38.34 | 38.55 | 38.34 | 38.48 | 40,337 | +0.65(+1.71%) |
Apr 19, 2011 | 37.77 | 37.95 | 37.61 | 37.84 | 73,913 | +0.29(+0.77%) |
Apr 18, 2011 | 37.75 | 37.75 | 37.28 | 37.55 | 98,812 | -0.68(-1.77%) |
Apr 15, 2011 | 38.16 | 38.39 | 37.99 | 38.22 | 82,130 | -0.08(-0.21%) |
Apr 14, 2011 | 37.88 | 38.40 | 37.88 | 38.30 | 95,940 | +0.36(+0.95%) |
Apr 13, 2011 | 38.41 | 38.41 | 37.79 | 37.94 | 70,138 | +0.12(+0.30%) |
Apr 12, 2011 | 38.23 | 38.23 | 37.68 | 37.82 | 89,305 | -0.52(-1.34%) |
Apr 11, 2011 | 38.52 | 38.63 | 38.16 | 38.34 | 78,558 | -0.20(-0.52%) |
Apr 08, 2011 | 38.72 | 38.86 | 38.54 | 38.54 | 131,007 | -0.14(-0.36%) |
Apr 07, 2011 | 38.68 | 38.80 | 38.49 | 38.68 | 38,183 | +0.17(+0.45%) |
Apr 06, 2011 | 38.50 | 38.55 | 38.34 | 38.50 | 69,439 | +0.43(+1.12%) |
Apr 05, 2011 | 37.97 | 38.24 | 37.93 | 38.08 | 30,291 | -0.03(-0.09%) |
Apr 04, 2011 | 37.76 | 38.11 | 37.76 | 38.11 | 68,772 | +0.38(+1.02%) |
Apr 01, 2011 | 37.58 | 37.86 | 37.55 | 37.73 | 170,277 | +0.59(+1.58%) |
Mar 31, 2011 | 36.94 | 37.30 | 36.94 | 37.14 | 88,330 | +0.15(+0.41%) |
Mar 30, 2011 | 36.88 | 37.05 | 36.68 | 36.99 | 247,374 | +0.45(+1.23%) |
Mar 29, 2011 | 36.58 | 36.58 | 36.37 | 36.54 | 116,871 | +0.26(+0.70%) |
Mar 28, 2011 | 36.50 | 36.57 | 36.21 | 36.28 | 110,019 | -0.08(-0.23%) |
Mar 25, 2011 | 36.38 | 36.69 | 36.28 | 36.37 | 81,608 | -0.37(-0.99%) |
Mar 24, 2011 | 36.37 | 36.79 | 36.28 | 36.73 | 146,265 | +0.61(+1.68%) |
Mar 23, 2011 | 35.97 | 36.27 | 35.87 | 36.12 | 239,267 | +0.43(+1.20%) |
Mar 22, 2011 | 35.90 | 35.90 | 35.68 | 35.70 | 58,858 | +0.02(+0.06%) |
Mar 21, 2011 | 35.66 | 35.78 | 35.64 | 35.68 | 84,348 | +0.44(+1.25%) |
Mar 18, 2011 | 35.15 | 35.44 | 35.06 | 35.24 | 62,415 | +0.52(+1.49%) |
Mar 17, 2011 | 34.90 | 34.99 | 34.61 | 34.72 | 266,988 | +0.18(+0.52%) |
Mar 16, 2011 | 34.97 | 35.25 | 34.37 | 34.54 | 149,509 | -0.45(-1.28%) |
Mar 15, 2011 | 34.81 | 35.17 | 34.79 | 34.99 | 237,290 | -1.03(-2.87%) |
Mar 14, 2011 | 35.97 | 36.04 | 35.61 | 36.02 | 274,483 | -0.12(-0.34%) |
Mar 11, 2011 | 35.84 | 36.21 | 35.78 | 36.14 | 77,150 | +0.20(+0.56%) |
Mar 10, 2011 | 36.29 | 36.40 | 35.92 | 35.94 | 111,830 | -0.75(-2.04%) |
Mar 09, 2011 | 36.54 | 36.78 | 36.54 | 36.69 | 137,964 | +0.21(+0.59%) |
Mar 08, 2011 | 36.40 | 36.66 | 36.15 | 36.48 | 136,784 | +0.28(+0.76%) |
Mar 07, 2011 | 36.54 | 36.61 | 35.93 | 36.20 | 117,574 | -0.36(-0.98%) |
Mar 04, 2011 | 36.70 | 36.70 | 36.31 | 36.56 | 152,758 | -0.10(-0.28%) |
Mar 03, 2011 | 36.46 | 36.76 | 36.46 | 36.66 | 140,982 | +0.56(+1.55%) |
Mar 02, 2011 | 35.81 | 36.15 | 35.80 | 36.10 | 329,420 | +0.50(+1.41%) |