Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.03 | 36.13 | 35.64 | 35.81 | 191,135 | -0.13(-0.36%) |
May 23, 2011 | 35.89 | 36.10 | 35.79 | 35.93 | 172,929 | -0.35(-0.98%) |
May 20, 2011 | 36.17 | 36.51 | 36.14 | 36.29 | 118,572 | -0.05(-0.13%) |
May 19, 2011 | 36.53 | 36.55 | 36.06 | 36.34 | 169,746 | -0.02(-0.07%) |
May 18, 2011 | 36.59 | 36.59 | 36.23 | 36.36 | 166,674 | +0.01(+0.02%) |
May 17, 2011 | 36.13 | 36.53 | 36.13 | 36.35 | 111,704 | +0.06(+0.16%) |
May 16, 2011 | 36.84 | 36.84 | 36.26 | 36.30 | 166,441 | -0.63(-1.70%) |
May 13, 2011 | 36.97 | 37.08 | 36.38 | 36.92 | 274,711 | +0.04(+0.11%) |
May 12, 2011 | 36.43 | 36.94 | 36.43 | 36.88 | 198,416 | +0.33(+0.90%) |
May 11, 2011 | 36.84 | 36.87 | 36.41 | 36.55 | 274,517 | -0.31(-0.85%) |
May 10, 2011 | 36.47 | 36.96 | 36.46 | 36.87 | 97,857 | +0.48(+1.33%) |
May 09, 2011 | 35.87 | 36.51 | 35.82 | 36.38 | 101,810 | +0.48(+1.32%) |
May 06, 2011 | 36.14 | 36.38 | 35.80 | 35.91 | 79,109 | +0.05(+0.13%) |
May 05, 2011 | 36.03 | 36.55 | 35.77 | 35.86 | 218,973 | -0.34(-0.93%) |
May 04, 2011 | 36.72 | 36.72 | 36.14 | 36.20 | 182,593 | -0.55(-1.49%) |
May 03, 2011 | 36.84 | 37.02 | 36.68 | 36.75 | 91,094 | -0.27(-0.74%) |
May 02, 2011 | 37.03 | 37.08 | 36.96 | 37.02 | 79,377 | -0.20(-0.54%) |
Apr 29, 2011 | 37.05 | 37.29 | 36.96 | 37.22 | 145,435 | +0.15(+0.41%) |
Apr 28, 2011 | 36.67 | 37.13 | 36.64 | 37.07 | 114,804 | +0.27(+0.74%) |
Apr 27, 2011 | 36.43 | 36.89 | 36.34 | 36.80 | 129,718 | -0.03(-0.09%) |
Apr 26, 2011 | 36.30 | 36.96 | 36.19 | 36.83 | 97,863 | +0.52(+1.44%) |
Apr 25, 2011 | 36.34 | 36.56 | 36.20 | 36.30 | 71,045 | -0.11(-0.31%) |
Apr 21, 2011 | 36.66 | 36.66 | 36.22 | 36.42 | 83,643 | -0.11(-0.31%) |
Apr 20, 2011 | 36.53 | 36.69 | 36.37 | 36.53 | 107,408 | +0.42(+1.16%) |
Apr 19, 2011 | 36.10 | 36.22 | 35.94 | 36.11 | 222,137 | +0.10(+0.29%) |
Apr 18, 2011 | 35.80 | 36.18 | 35.62 | 36.01 | 156,655 | -0.14(-0.40%) |
Apr 15, 2011 | 35.58 | 36.30 | 35.51 | 36.15 | 226,011 | +0.48(+1.35%) |
Apr 14, 2011 | 35.74 | 35.74 | 35.48 | 35.67 | 215,463 | -0.12(-0.34%) |
Apr 13, 2011 | 35.99 | 36.22 | 35.57 | 35.79 | 321,592 | -0.14(-0.38%) |
Apr 12, 2011 | 36.23 | 36.59 | 35.92 | 35.93 | 205,329 | -0.44(-1.22%) |
Apr 11, 2011 | 36.52 | 36.62 | 36.23 | 36.37 | 88,754 | -0.21(-0.57%) |
Apr 08, 2011 | 36.92 | 36.98 | 36.34 | 36.58 | 109,809 | -0.15(-0.42%) |
Apr 07, 2011 | 36.96 | 37.03 | 36.48 | 36.73 | 133,840 | -0.19(-0.52%) |
Apr 06, 2011 | 37.13 | 37.28 | 36.82 | 36.92 | 136,824 | -0.07(-0.20%) |
Apr 05, 2011 | 37.11 | 37.19 | 36.84 | 37.00 | 104,818 | -0.24(-0.65%) |
Apr 04, 2011 | 37.32 | 37.33 | 36.99 | 37.24 | 129,841 | +0.06(+0.17%) |
Apr 01, 2011 | 37.16 | 37.23 | 37.02 | 37.17 | 104,793 | +0.04(+0.11%) |
Mar 31, 2011 | 37.13 | 37.20 | 37.00 | 37.13 | 163,392 | +0.05(+0.13%) |
Mar 30, 2011 | 37.16 | 37.32 | 37.03 | 37.09 | 131,468 | +0.02(+0.07%) |
Mar 29, 2011 | 36.96 | 37.16 | 36.88 | 37.06 | 135,273 | +0.09(+0.24%) |
Mar 28, 2011 | 37.21 | 37.38 | 36.92 | 36.97 | 84,734 | -0.11(-0.30%) |
Mar 25, 2011 | 37.14 | 37.60 | 36.94 | 37.09 | 174,078 | -0.01(-0.02%) |
Mar 24, 2011 | 37.37 | 37.37 | 36.90 | 37.09 | 125,108 | -0.19(-0.50%) |
Mar 23, 2011 | 37.34 | 37.40 | 36.97 | 37.28 | 105,532 | -0.14(-0.39%) |
Mar 22, 2011 | 37.70 | 37.83 | 37.40 | 37.42 | 88,129 | -0.20(-0.53%) |
Mar 21, 2011 | 37.79 | 37.86 | 37.47 | 37.62 | 105,219 | +0.56(+1.50%) |
Mar 18, 2011 | 36.97 | 37.39 | 36.73 | 37.07 | 378,277 | +0.19(+0.50%) |
Mar 17, 2011 | 37.17 | 37.33 | 36.86 | 36.88 | 134,912 | +0.02(+0.07%) |
Mar 16, 2011 | 36.92 | 37.18 | 36.81 | 36.86 | 200,956 | -0.19(-0.50%) |
Mar 15, 2011 | 37.11 | 37.30 | 37.00 | 37.05 | 188,158 | -0.58(-1.54%) |
Mar 14, 2011 | 37.74 | 37.90 | 37.43 | 37.62 | 99,712 | -0.20(-0.53%) |
Mar 11, 2011 | 37.73 | 37.97 | 37.48 | 37.83 | 171,955 | -0.02(-0.04%) |
Mar 10, 2011 | 38.61 | 38.61 | 37.70 | 37.84 | 182,060 | -1.08(-2.77%) |
Mar 09, 2011 | 38.92 | 39.01 | 38.78 | 38.92 | 99,547 | -0.10(-0.25%) |
Mar 08, 2011 | 38.74 | 39.22 | 38.72 | 39.02 | 212,417 | +0.19(+0.48%) |
Mar 07, 2011 | 38.71 | 39.12 | 38.41 | 38.83 | 1,221,686 | +0.07(+0.19%) |
Mar 04, 2011 | 38.53 | 38.77 | 38.30 | 38.76 | 221,618 | -0.11(-0.29%) |
Mar 03, 2011 | 38.15 | 38.91 | 38.15 | 38.87 | 200,725 | +0.89(+2.33%) |
Mar 02, 2011 | 37.65 | 38.12 | 37.54 | 37.99 | 242,508 | +0.39(+1.05%) |