Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.00 | 37.00 | 36.61 | 36.70 | 4,383 | +0.07(+0.19%) |
Apr 28, 2011 | 36.66 | 36.66 | 36.62 | 36.63 | 3,116 | -0.01(-0.02%) |
Apr 27, 2011 | 36.72 | 36.72 | 36.64 | 36.64 | 2,653 | +0.01(+0.02%) |
Apr 26, 2011 | 36.91 | 36.91 | 36.61 | 36.63 | 8,974 | +0.09(+0.24%) |
Apr 25, 2011 | 36.57 | 36.79 | 36.49 | 36.54 | 7,110 | +0.04(+0.12%) |
Apr 21, 2011 | 36.80 | 37.24 | 36.48 | 36.50 | 10,654 | -0.04(-0.12%) |
Apr 20, 2011 | 36.71 | 37.28 | 36.53 | 36.54 | 27,081 | -0.20(-0.55%) |
Apr 19, 2011 | 37.11 | 37.11 | 36.73 | 36.74 | 19,062 | -0.02(-0.05%) |
Apr 18, 2011 | 36.85 | 36.87 | 36.76 | 36.76 | 6,736 | -0.07(-0.19%) |
Apr 15, 2011 | 37.37 | 37.37 | 36.80 | 36.83 | 69,485 | -0.43(-1.15%) |
Apr 14, 2011 | 36.87 | 37.29 | 36.41 | 37.26 | 15,725 | +0.38(+1.02%) |
Apr 13, 2011 | 37.34 | 37.34 | 36.85 | 36.88 | 6,609 | -0.19(-0.52%) |
Apr 12, 2011 | 36.99 | 37.31 | 36.86 | 37.08 | 12,850 | +0.00(+0.00%) |
Apr 11, 2011 | 37.23 | 37.33 | 36.94 | 37.08 | 5,239 | +0.15(+0.40%) |
Apr 08, 2011 | 36.96 | 37.38 | 36.92 | 36.93 | 9,458 | -0.08(-0.21%) |
Apr 07, 2011 | 37.43 | 37.43 | 37.00 | 37.01 | 3,783 | +0.02(+0.05%) |
Apr 06, 2011 | 36.86 | 36.99 | 36.85 | 36.99 | 2,922 | +0.21(+0.57%) |
Apr 05, 2011 | 36.66 | 36.78 | 36.66 | 36.78 | 4,786 | +0.13(+0.36%) |
Apr 04, 2011 | 36.82 | 37.12 | 36.60 | 36.65 | 12,443 | -0.12(-0.33%) |
Apr 01, 2011 | 36.66 | 36.92 | 36.66 | 36.77 | 6,322 | -0.28(-0.75%) |
Mar 31, 2011 | 36.59 | 37.31 | 36.59 | 37.05 | 10,711 | +0.21(+0.56%) |
Mar 30, 2011 | 36.78 | 36.86 | 36.73 | 36.84 | 4,170 | -0.10(-0.26%) |
Mar 29, 2011 | 36.96 | 36.99 | 36.94 | 36.94 | 1,595 | -0.11(-0.31%) |
Mar 28, 2011 | 37.59 | 37.59 | 37.01 | 37.05 | 5,195 | -0.04(-0.12%) |
Mar 25, 2011 | 37.47 | 37.47 | 37.03 | 37.09 | 2,477 | -0.38(-1.01%) |
Mar 24, 2011 | 37.77 | 37.77 | 37.02 | 37.47 | 18,545 | +0.04(+0.09%) |
Mar 23, 2011 | 37.62 | 37.62 | 37.09 | 37.44 | 3,304 | +0.18(+0.49%) |
Mar 22, 2011 | 37.47 | 37.47 | 37.25 | 37.25 | 6,863 | -0.18(-0.47%) |
Mar 21, 2011 | 37.43 | 37.43 | 37.43 | 37.43 | 1,444 | +0.18(+0.47%) |
Mar 18, 2011 | 37.20 | 37.25 | 37.11 | 37.25 | 1,325 | +0.14(+0.38%) |
Mar 17, 2011 | 37.26 | 37.26 | 36.95 | 37.11 | 1,914 | -0.01(-0.02%) |
Mar 16, 2011 | 37.18 | 37.18 | 37.12 | 37.12 | 611 | -0.06(-0.15%) |
Mar 15, 2011 | 37.19 | 37.19 | 37.17 | 37.18 | 2,696 | -0.01(-0.02%) |
Mar 14, 2011 | 37.66 | 37.66 | 37.18 | 37.18 | 1,831 | -0.11(-0.31%) |
Mar 11, 2011 | 37.30 | 37.65 | 37.24 | 37.30 | 4,772 | +0.11(+0.31%) |
Mar 10, 2011 | 37.23 | 37.23 | 37.17 | 37.18 | 1,044 | -0.12(-0.33%) |
Mar 09, 2011 | 37.28 | 37.30 | 37.26 | 37.30 | 1,180 | +0.39(+1.05%) |
Mar 08, 2011 | 36.92 | 36.92 | 36.92 | 36.92 | 700 | +0.00(+0.00%) |
Mar 07, 2011 | 36.98 | 37.41 | 36.83 | 36.92 | 23,682 | -0.07(-0.18%) |
Mar 04, 2011 | 37.27 | 37.27 | 36.98 | 36.99 | 8,017 | -0.11(-0.29%) |
Mar 03, 2011 | 37.09 | 37.16 | 37.09 | 37.09 | 2,586 | -0.08(-0.21%) |
Mar 02, 2011 | 37.21 | 37.60 | 37.17 | 37.17 | 13,856 | +0.13(+0.35%) |
Mar 01, 2011 | 37.09 | 37.09 | 37.03 | 37.04 | 5,228 | -0.02(-0.04%) |
Feb 28, 2011 | 37.66 | 37.66 | 37.05 | 37.06 | 4,641 | +0.04(+0.10%) |
Feb 25, 2011 | 37.04 | 37.05 | 37.02 | 37.02 | 3,236 | -0.00(-0.00%) |
Feb 24, 2011 | 37.74 | 37.74 | 36.99 | 37.02 | 13,637 | -0.18(-0.47%) |
Feb 23, 2011 | 37.41 | 37.85 | 37.11 | 37.20 | 5,450 | -0.09(-0.24%) |
Feb 22, 2011 | 37.95 | 38.09 | 37.29 | 37.29 | 12,110 | -0.11(-0.31%) |
Feb 18, 2011 | 38.19 | 38.19 | 37.36 | 37.40 | 6,444 | -0.81(-2.11%) |
Feb 17, 2011 | 37.42 | 38.21 | 37.41 | 38.21 | 23,237 | +0.96(+2.57%) |
Feb 16, 2011 | 37.45 | 37.45 | 37.13 | 37.25 | 7,453 | +0.06(+0.17%) |
Feb 15, 2011 | 37.30 | 37.45 | 37.13 | 37.19 | 6,316 | +0.04(+0.12%) |
Feb 14, 2011 | 37.13 | 37.16 | 37.10 | 37.15 | 3,760 | +0.04(+0.12%) |
Feb 11, 2011 | 37.34 | 37.37 | 37.10 | 37.10 | 6,406 | -0.11(-0.31%) |
Feb 10, 2011 | 37.16 | 37.29 | 37.16 | 37.22 | 3,284 | +0.01(+0.02%) |
Feb 09, 2011 | 37.87 | 37.99 | 37.21 | 37.21 | 18,992 | -0.15(-0.40%) |
Feb 08, 2011 | 37.27 | 37.36 | 37.23 | 37.36 | 3,473 | +0.15(+0.40%) |
Feb 07, 2011 | 37.17 | 37.26 | 37.17 | 37.21 | 1,418 | +0.10(+0.26%) |
Feb 04, 2011 | 37.11 | 37.11 | 37.09 | 37.11 | 3,716 | +0.04(+0.12%) |
Feb 03, 2011 | 37.02 | 37.22 | 37.00 | 37.07 | 8,914 | -0.06(-0.16%) |
Feb 02, 2011 | 37.19 | 37.24 | 37.13 | 37.13 | 4,911 | +0.04(+0.11%) |