Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.66 | 37.66 | 37.66 | 37.66 | 276 | +0.27(+0.73%) |
May 23, 2011 | 37.65 | 37.65 | 37.33 | 37.38 | 3,625 | +0.05(+0.15%) |
May 20, 2011 | 37.37 | 37.54 | 37.33 | 37.33 | 3,583 | -0.02(-0.05%) |
May 19, 2011 | 37.35 | 37.63 | 37.29 | 37.35 | 16,620 | +0.00(+0.01%) |
May 18, 2011 | 37.40 | 37.62 | 37.26 | 37.34 | 25,790 | +0.02(+0.06%) |
May 17, 2011 | 37.27 | 37.33 | 37.23 | 37.32 | 17,038 | +0.05(+0.13%) |
May 16, 2011 | 37.21 | 37.27 | 37.21 | 37.27 | 5,534 | -0.06(-0.17%) |
May 13, 2011 | 37.31 | 37.34 | 37.15 | 37.33 | 76,611 | -0.02(-0.06%) |
May 12, 2011 | 37.48 | 37.48 | 37.11 | 37.36 | 67,673 | -0.01(-0.02%) |
May 11, 2011 | 37.33 | 37.63 | 37.09 | 37.37 | 95,332 | +0.03(+0.09%) |
May 10, 2011 | 37.57 | 37.57 | 37.27 | 37.33 | 17,915 | +0.02(+0.05%) |
May 09, 2011 | 37.64 | 37.64 | 37.22 | 37.31 | 9,599 | +0.04(+0.11%) |
May 06, 2011 | 37.26 | 37.31 | 37.22 | 37.27 | 7,106 | -0.08(-0.20%) |
May 05, 2011 | 37.22 | 37.37 | 37.12 | 37.35 | 19,614 | +0.12(+0.32%) |
May 04, 2011 | 37.21 | 37.26 | 37.11 | 37.23 | 8,711 | +0.04(+0.11%) |
May 03, 2011 | 37.20 | 37.22 | 37.00 | 37.19 | 2,828 | +0.05(+0.15%) |
May 02, 2011 | 37.14 | 37.14 | 37.14 | 37.14 | 25,409 | +0.14(+0.38%) |
Apr 29, 2011 | 37.10 | 37.10 | 36.78 | 37.00 | 6,420 | +0.10(+0.27%) |
Apr 28, 2011 | 36.98 | 36.98 | 36.72 | 36.90 | 11,536 | +0.06(+0.16%) |
Apr 27, 2011 | 36.89 | 36.89 | 36.67 | 36.84 | 72,293 | -0.16(-0.43%) |
Apr 26, 2011 | 36.84 | 37.06 | 36.83 | 37.00 | 16,596 | +0.20(+0.54%) |
Apr 25, 2011 | 36.75 | 36.84 | 36.68 | 36.80 | 8,943 | -0.01(-0.02%) |
Apr 21, 2011 | 36.78 | 36.84 | 36.76 | 36.81 | 11,192 | +0.04(+0.10%) |
Apr 20, 2011 | 36.77 | 36.89 | 36.71 | 36.77 | 17,718 | -0.02(-0.05%) |
Apr 19, 2011 | 36.74 | 36.89 | 36.68 | 36.79 | 38,250 | +0.03(+0.07%) |
Apr 18, 2011 | 36.89 | 36.89 | 36.75 | 36.76 | 80,443 | -0.01(-0.04%) |
Apr 15, 2011 | 36.83 | 36.84 | 36.67 | 36.78 | 21,606 | -0.10(-0.27%) |
Apr 14, 2011 | 36.61 | 36.91 | 36.61 | 36.87 | 15,763 | +0.13(+0.35%) |
Apr 13, 2011 | 36.93 | 36.93 | 36.66 | 36.74 | 156,892 | -0.23(-0.62%) |
Apr 12, 2011 | 36.92 | 37.01 | 36.85 | 36.97 | 23,852 | +0.10(+0.28%) |
Apr 11, 2011 | 36.75 | 36.87 | 36.75 | 36.87 | 2,612 | -0.01(-0.04%) |
Apr 08, 2011 | 36.91 | 36.91 | 36.86 | 36.89 | 3,608 | +0.07(+0.19%) |
Apr 07, 2011 | 36.82 | 36.95 | 36.82 | 36.82 | 2,656 | -0.06(-0.18%) |
Apr 06, 2011 | 36.92 | 36.92 | 36.82 | 36.88 | 1,207 | -0.03(-0.07%) |
Apr 05, 2011 | 36.99 | 36.99 | 36.89 | 36.91 | 2,931 | +0.09(+0.25%) |
Apr 04, 2011 | 36.69 | 37.04 | 36.69 | 36.82 | 4,308 | +0.02(+0.05%) |
Apr 01, 2011 | 36.71 | 36.80 | 36.68 | 36.80 | 13,790 | +0.05(+0.15%) |
Mar 31, 2011 | 36.79 | 36.95 | 36.73 | 36.74 | 7,829 | -0.08(-0.20%) |
Mar 30, 2011 | 36.82 | 36.98 | 36.69 | 36.82 | 6,303 | +0.01(+0.02%) |
Mar 29, 2011 | 36.78 | 37.16 | 36.74 | 36.81 | 22,055 | -0.04(-0.11%) |
Mar 28, 2011 | 36.93 | 36.93 | 36.82 | 36.85 | 2,647 | -0.02(-0.05%) |
Mar 25, 2011 | 37.04 | 37.04 | 36.74 | 36.87 | 33,841 | -0.07(-0.19%) |
Mar 24, 2011 | 36.87 | 36.96 | 36.84 | 36.94 | 12,156 | +0.01(+0.04%) |
Mar 23, 2011 | 36.97 | 37.05 | 36.86 | 36.93 | 30,450 | +0.01(+0.04%) |
Mar 22, 2011 | 36.92 | 37.39 | 36.89 | 36.91 | 13,922 | -0.04(-0.12%) |
Mar 21, 2011 | 36.86 | 36.96 | 36.86 | 36.96 | 8,670 | -0.14(-0.37%) |
Mar 18, 2011 | 36.96 | 37.16 | 36.91 | 37.09 | 2,135 | +0.17(+0.47%) |
Mar 17, 2011 | 37.24 | 37.24 | 36.90 | 36.92 | 33,039 | -0.15(-0.42%) |
Mar 16, 2011 | 37.14 | 37.14 | 36.90 | 37.07 | 5,151 | +0.13(+0.34%) |
Mar 15, 2011 | 36.98 | 36.98 | 36.78 | 36.95 | 43,662 | +0.17(+0.47%) |
Mar 14, 2011 | 36.88 | 36.95 | 36.60 | 36.78 | 16,792 | -0.03(-0.09%) |
Mar 11, 2011 | 37.15 | 37.15 | 36.56 | 36.81 | 38,839 | -0.16(-0.43%) |
Mar 10, 2011 | 37.20 | 37.20 | 36.85 | 36.97 | 17,639 | +0.01(+0.02%) |
Mar 09, 2011 | 37.35 | 37.35 | 36.85 | 36.96 | 73,508 | -0.18(-0.48%) |
Mar 08, 2011 | 37.10 | 37.21 | 37.03 | 37.14 | 35,044 | +0.11(+0.31%) |
Mar 07, 2011 | 37.46 | 37.53 | 36.83 | 37.02 | 77,395 | -0.29(-0.77%) |
Mar 04, 2011 | 37.35 | 37.53 | 36.92 | 37.31 | 43,080 | -0.01(-0.03%) |
Mar 03, 2011 | 37.29 | 37.35 | 37.24 | 37.32 | 8,937 | -0.16(-0.43%) |
Mar 02, 2011 | 37.24 | 37.48 | 37.14 | 37.48 | 14,456 | +0.17(+0.46%) |