Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.71 | 36.30 | 35.71 | 35.98 | 5,659 | -0.07(-0.19%) |
May 23, 2011 | 36.18 | 36.18 | 35.71 | 36.05 | 1,773 | -0.75(-2.04%) |
May 20, 2011 | 37.13 | 37.13 | 36.68 | 36.80 | 2,733 | -0.65(-1.74%) |
May 19, 2011 | 37.10 | 37.45 | 37.10 | 37.45 | 2,974 | +0.75(+2.04%) |
May 18, 2011 | 36.90 | 36.98 | 36.67 | 36.70 | 2,054 | -0.26(-0.70%) |
May 17, 2011 | 36.66 | 37.04 | 36.66 | 36.96 | 4,631 | +0.23(+0.63%) |
May 16, 2011 | 37.00 | 37.05 | 36.73 | 36.73 | 1,523 | -0.14(-0.38%) |
May 13, 2011 | 37.15 | 37.15 | 36.80 | 36.87 | 2,127 | -2.99(-7.50%) |
May 12, 2011 | 37.63 | 39.86 | 37.63 | 39.86 | 3,237 | +0.39(+0.99%) |
May 11, 2011 | 37.23 | 39.64 | 37.23 | 39.47 | 2,527 | +0.08(+0.20%) |
May 10, 2011 | 36.65 | 39.39 | 36.65 | 39.39 | 7,078 | +0.54(+1.39%) |
May 09, 2011 | 39.02 | 39.15 | 38.85 | 38.85 | 2,346 | +0.36(+0.94%) |
May 06, 2011 | 39.30 | 39.50 | 38.49 | 38.49 | 5,458 | -0.12(-0.31%) |
May 05, 2011 | 39.55 | 39.60 | 38.61 | 38.61 | 4,493 | -1.59(-3.96%) |
May 04, 2011 | 41.45 | 41.45 | 40.13 | 40.20 | 4,825 | -0.83(-2.02%) |
May 03, 2011 | 41.01 | 41.39 | 41.01 | 41.03 | 3,901 | +0.03(+0.07%) |
May 02, 2011 | 41.00 | 41.00 | 41.00 | 41.00 | 3,392 | -0.10(-0.24%) |
Apr 29, 2011 | 40.77 | 41.10 | 40.77 | 41.10 | 2,037 | -0.20(-0.48%) |
Apr 28, 2011 | 40.81 | 41.30 | 40.81 | 41.30 | 5,703 | +0.40(+0.98%) |
Apr 27, 2011 | 40.30 | 40.90 | 40.30 | 40.90 | 4,092 | +0.50(+1.24%) |
Apr 26, 2011 | 40.61 | 40.95 | 40.40 | 40.40 | 1,178 | -0.15(-0.37%) |
Apr 25, 2011 | 40.55 | 40.80 | 40.55 | 40.55 | 2,149 | -0.15(-0.37%) |
Apr 21, 2011 | 40.45 | 40.70 | 40.25 | 40.70 | 7,692 | +0.63(+1.57%) |
Apr 20, 2011 | 40.22 | 40.29 | 40.05 | 40.07 | 2,554 | +0.95(+2.43%) |
Apr 19, 2011 | 39.36 | 39.36 | 39.05 | 39.12 | 1,352 | -0.23(-0.58%) |
Apr 18, 2011 | 39.24 | 39.35 | 39.10 | 39.35 | 3,724 | -1.20(-2.96%) |
Apr 15, 2011 | 40.35 | 40.65 | 40.33 | 40.55 | 7,871 | +0.15(+0.37%) |
Apr 14, 2011 | 40.40 | 40.72 | 40.40 | 40.40 | 2,827 | -0.65(-1.58%) |
Apr 13, 2011 | 40.85 | 41.05 | 40.72 | 41.05 | 2,485 | +1.17(+2.93%) |
Apr 12, 2011 | 40.15 | 40.15 | 39.85 | 39.88 | 8,240 | -0.56(-1.40%) |
Apr 11, 2011 | 40.57 | 40.61 | 40.40 | 40.45 | 1,040 | +0.05(+0.14%) |
Apr 08, 2011 | 40.50 | 40.54 | 40.39 | 40.39 | 4,333 | +0.47(+1.18%) |
Apr 07, 2011 | 39.91 | 40.04 | 39.74 | 39.92 | 753 | +0.18(+0.45%) |
Apr 06, 2011 | 39.20 | 39.77 | 39.20 | 39.74 | 4,734 | +0.64(+1.64%) |
Apr 05, 2011 | 38.80 | 39.10 | 38.80 | 39.10 | 2,968 | -0.45(-1.14%) |
Apr 04, 2011 | 39.55 | 39.55 | 39.24 | 39.55 | 1,094 | -0.04(-0.10%) |
Apr 01, 2011 | 39.15 | 39.65 | 39.15 | 39.59 | 4,058 | +0.78(+2.01%) |
Mar 31, 2011 | 39.36 | 39.70 | 38.81 | 38.81 | 13,983 | -0.19(-0.49%) |
Mar 30, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 5,802 | +0.89(+2.34%) |
Mar 29, 2011 | 38.32 | 38.43 | 38.05 | 38.11 | 40,890 | -0.16(-0.42%) |
Mar 28, 2011 | 38.35 | 38.49 | 38.22 | 38.27 | 16,310 | -0.01(-0.03%) |
Mar 25, 2011 | 38.31 | 38.70 | 38.28 | 38.28 | 12,800 | -0.55(-1.42%) |
Mar 24, 2011 | 38.32 | 39.12 | 38.32 | 38.83 | 50,628 | +0.33(+0.86%) |
Mar 23, 2011 | 38.18 | 38.80 | 37.95 | 38.50 | 37,702 | -0.04(-0.10%) |
Mar 22, 2011 | 39.14 | 39.20 | 38.49 | 38.54 | 35,461 | -0.53(-1.36%) |
Mar 21, 2011 | 39.00 | 39.35 | 39.00 | 39.07 | 22,365 | +0.62(+1.61%) |
Mar 18, 2011 | 38.85 | 39.71 | 38.45 | 38.45 | 28,344 | +0.73(+1.94%) |
Mar 17, 2011 | 37.82 | 38.00 | 37.72 | 37.72 | 6,444 | -0.20(-0.53%) |
Mar 16, 2011 | 38.20 | 38.59 | 37.90 | 37.92 | 1,571 | +0.18(+0.48%) |
Mar 15, 2011 | 38.09 | 38.10 | 37.74 | 37.74 | 3,249 | -0.96(-2.48%) |
Mar 14, 2011 | 38.70 | 38.70 | 38.60 | 38.70 | 1,467 | +0.17(+0.44%) |
Mar 11, 2011 | 38.50 | 38.65 | 38.32 | 38.53 | 8,003 | +0.08(+0.21%) |
Mar 10, 2011 | 38.25 | 38.70 | 38.15 | 38.45 | 24,799 | -0.47(-1.21%) |
Mar 09, 2011 | 38.95 | 39.15 | 38.91 | 38.92 | 2,634 | +0.33(+0.86%) |
Mar 08, 2011 | 38.31 | 38.78 | 38.28 | 38.59 | 2,293 | -0.06(-0.16%) |
Mar 07, 2011 | 39.06 | 39.06 | 38.31 | 38.65 | 4,307 | +0.31(+0.81%) |
Mar 04, 2011 | 38.99 | 38.99 | 38.34 | 38.34 | 3,854 | -0.90(-2.29%) |
Mar 03, 2011 | 39.11 | 39.24 | 38.85 | 39.24 | 6,146 | +0.94(+2.45%) |
Mar 02, 2011 | 38.62 | 38.62 | 38.30 | 38.30 | 5,348 | +0.83(+2.22%) |