Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.30 | 37.40 | 36.98 | 37.19 | 568,640 | -0.09(-0.25%) |
May 23, 2011 | 37.21 | 37.60 | 37.05 | 37.28 | 533,750 | -0.39(-1.04%) |
May 20, 2011 | 37.66 | 38.06 | 37.37 | 37.67 | 359,363 | +0.01(+0.02%) |
May 19, 2011 | 37.48 | 38.16 | 37.48 | 37.66 | 504,000 | +0.26(+0.68%) |
May 18, 2011 | 37.15 | 37.52 | 36.81 | 37.41 | 838,430 | +0.14(+0.37%) |
May 17, 2011 | 37.82 | 38.02 | 37.20 | 37.27 | 918,803 | -0.62(-1.64%) |
May 16, 2011 | 38.45 | 38.45 | 37.85 | 37.89 | 794,371 | -0.62(-1.62%) |
May 13, 2011 | 38.92 | 38.99 | 38.42 | 38.52 | 645,105 | -0.33(-0.84%) |
May 12, 2011 | 38.71 | 39.32 | 38.54 | 38.84 | 757,224 | +0.02(+0.05%) |
May 11, 2011 | 39.50 | 39.58 | 38.67 | 38.82 | 711,497 | -0.67(-1.71%) |
May 10, 2011 | 38.96 | 39.73 | 38.75 | 39.50 | 875,542 | +0.58(+1.48%) |
May 09, 2011 | 38.01 | 39.06 | 37.91 | 38.92 | 965,109 | +0.93(+2.45%) |
May 06, 2011 | 37.74 | 38.50 | 37.53 | 37.99 | 864,186 | +0.66(+1.77%) |
May 05, 2011 | 37.34 | 38.12 | 37.27 | 37.33 | 692,505 | -0.33(-0.87%) |
May 04, 2011 | 36.78 | 38.16 | 36.54 | 37.66 | 1,362,578 | +0.24(+0.65%) |
May 03, 2011 | 36.78 | 38.33 | 35.72 | 37.42 | 2,751,828 | +0.37(+1.01%) |
May 02, 2011 | 37.03 | 37.15 | 36.96 | 37.04 | 2,610,026 | +0.03(+0.09%) |
Apr 29, 2011 | 37.58 | 37.79 | 36.69 | 37.01 | 1,403,257 | -0.50(-1.35%) |
Apr 28, 2011 | 37.99 | 38.15 | 37.41 | 37.51 | 709,615 | -0.48(-1.28%) |
Apr 27, 2011 | 37.82 | 38.06 | 37.74 | 38.00 | 1,124,589 | +0.21(+0.56%) |
Apr 26, 2011 | 37.66 | 37.91 | 37.61 | 37.79 | 475,513 | +0.20(+0.52%) |
Apr 25, 2011 | 37.51 | 37.70 | 37.47 | 37.59 | 428,966 | -0.08(-0.21%) |
Apr 21, 2011 | 37.40 | 37.84 | 37.19 | 37.67 | 491,456 | +0.48(+1.29%) |
Apr 20, 2011 | 37.61 | 37.70 | 37.13 | 37.19 | 558,309 | +0.00(+0.00%) |
Apr 19, 2011 | 36.94 | 37.59 | 36.92 | 37.19 | 734,044 | +0.28(+0.75%) |
Apr 18, 2011 | 37.14 | 37.17 | 36.65 | 36.92 | 908,471 | -0.69(-1.83%) |
Apr 15, 2011 | 37.21 | 37.83 | 37.01 | 37.61 | 757,810 | +0.53(+1.43%) |
Apr 14, 2011 | 36.92 | 37.10 | 36.33 | 37.07 | 1,149,717 | -0.14(-0.37%) |
Apr 13, 2011 | 38.24 | 38.38 | 37.16 | 37.21 | 953,083 | -0.85(-2.24%) |
Apr 12, 2011 | 38.30 | 38.64 | 37.90 | 38.06 | 540,137 | -0.45(-1.17%) |
Apr 11, 2011 | 38.51 | 38.71 | 38.24 | 38.52 | 434,528 | +0.10(+0.26%) |
Apr 08, 2011 | 38.96 | 39.08 | 38.21 | 38.42 | 369,031 | -0.33(-0.85%) |
Apr 07, 2011 | 39.01 | 39.32 | 38.74 | 38.75 | 448,975 | -0.29(-0.76%) |
Apr 06, 2011 | 39.06 | 39.30 | 38.46 | 39.04 | 580,675 | +0.02(+0.05%) |
Apr 05, 2011 | 38.88 | 39.32 | 38.85 | 39.02 | 950,084 | +0.12(+0.30%) |
Apr 04, 2011 | 38.42 | 39.06 | 38.37 | 38.90 | 869,101 | +0.63(+1.64%) |
Apr 01, 2011 | 38.08 | 38.34 | 37.99 | 38.27 | 646,090 | +0.36(+0.95%) |
Mar 31, 2011 | 37.98 | 38.17 | 37.80 | 37.91 | 804,237 | -0.07(-0.17%) |
Mar 30, 2011 | 38.25 | 38.39 | 37.85 | 37.98 | 586,287 | -0.10(-0.28%) |
Mar 29, 2011 | 37.74 | 38.17 | 37.68 | 38.08 | 447,266 | +0.35(+0.92%) |
Mar 28, 2011 | 38.22 | 38.44 | 37.70 | 37.74 | 389,021 | -0.46(-1.20%) |
Mar 25, 2011 | 37.85 | 38.50 | 37.72 | 38.20 | 533,162 | +0.41(+1.08%) |
Mar 24, 2011 | 37.78 | 37.81 | 37.26 | 37.79 | 426,958 | +0.27(+0.72%) |
Mar 23, 2011 | 37.15 | 37.63 | 36.86 | 37.52 | 655,179 | +0.31(+0.83%) |
Mar 22, 2011 | 37.19 | 37.44 | 36.76 | 37.21 | 473,985 | -0.01(-0.02%) |
Mar 21, 2011 | 37.38 | 37.46 | 37.19 | 37.22 | 441,225 | +0.39(+1.07%) |
Mar 18, 2011 | 36.56 | 36.88 | 36.36 | 36.83 | 628,292 | +0.64(+1.77%) |
Mar 17, 2011 | 36.69 | 36.70 | 36.03 | 36.18 | 378,081 | +0.00(+0.00%) |
Mar 16, 2011 | 36.48 | 36.77 | 35.87 | 36.18 | 600,407 | -0.32(-0.88%) |
Mar 15, 2011 | 36.48 | 37.46 | 36.45 | 36.50 | 817,384 | -0.96(-2.55%) |
Mar 14, 2011 | 36.43 | 37.49 | 36.20 | 37.46 | 848,717 | +0.82(+2.24%) |
Mar 11, 2011 | 36.63 | 37.19 | 36.52 | 36.64 | 540,194 | -0.18(-0.48%) |
Mar 10, 2011 | 36.71 | 37.15 | 36.60 | 36.82 | 783,342 | -0.33(-0.88%) |
Mar 09, 2011 | 36.67 | 37.19 | 36.37 | 37.15 | 829,915 | +0.31(+0.85%) |
Mar 08, 2011 | 36.20 | 36.95 | 36.16 | 36.83 | 1,024,340 | +0.75(+2.09%) |
Mar 07, 2011 | 36.67 | 36.70 | 35.90 | 36.08 | 453,044 | -0.45(-1.24%) |
Mar 04, 2011 | 36.48 | 36.54 | 36.08 | 36.53 | 369,305 | +0.18(+0.50%) |
Mar 03, 2011 | 36.35 | 36.83 | 36.29 | 36.35 | 720,664 | +0.33(+0.93%) |
Mar 02, 2011 | 35.91 | 36.45 | 35.89 | 36.01 | 620,223 | +0.11(+0.31%) |