Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.61 | 36.77 | 36.46 | 36.60 | 126,471 | +0.19(+0.52%) |
May 23, 2011 | 36.28 | 36.59 | 36.13 | 36.41 | 120,387 | -0.69(-1.87%) |
May 20, 2011 | 37.30 | 37.42 | 36.97 | 37.10 | 70,182 | -0.40(-1.08%) |
May 19, 2011 | 37.41 | 37.55 | 37.24 | 37.50 | 37,919 | +0.06(+0.16%) |
May 18, 2011 | 37.05 | 37.44 | 37.02 | 37.44 | 18,723 | +0.39(+1.04%) |
May 17, 2011 | 36.80 | 37.06 | 36.59 | 37.06 | 77,030 | +0.07(+0.20%) |
May 16, 2011 | 36.98 | 37.33 | 36.91 | 36.98 | 79,569 | -0.10(-0.28%) |
May 13, 2011 | 37.51 | 37.51 | 36.88 | 37.09 | 44,133 | -0.63(-1.67%) |
May 12, 2011 | 37.44 | 37.78 | 37.19 | 37.71 | 70,160 | +0.14(+0.37%) |
May 11, 2011 | 38.04 | 38.04 | 37.39 | 37.57 | 75,620 | -0.69(-1.81%) |
May 10, 2011 | 38.04 | 38.31 | 37.98 | 38.27 | 27,233 | +0.35(+0.92%) |
May 09, 2011 | 37.73 | 37.99 | 37.56 | 37.92 | 51,645 | +0.21(+0.56%) |
May 06, 2011 | 38.04 | 38.25 | 37.51 | 37.71 | 146,376 | +0.15(+0.39%) |
May 05, 2011 | 37.98 | 37.98 | 37.42 | 37.56 | 98,276 | -0.68(-1.78%) |
May 04, 2011 | 38.55 | 38.55 | 38.07 | 38.24 | 46,967 | -0.41(-1.05%) |
May 03, 2011 | 38.76 | 38.91 | 38.45 | 38.65 | 60,874 | -0.39(-1.01%) |
May 02, 2011 | 39.02 | 39.38 | 38.95 | 39.04 | 85,468 | -0.07(-0.17%) |
Apr 29, 2011 | 38.94 | 39.20 | 38.93 | 39.11 | 48,089 | +0.18(+0.45%) |
Apr 28, 2011 | 38.74 | 38.98 | 38.74 | 38.93 | 34,288 | +0.07(+0.19%) |
Apr 27, 2011 | 38.63 | 38.90 | 38.30 | 38.86 | 34,026 | +0.33(+0.85%) |
Apr 26, 2011 | 38.36 | 38.58 | 38.27 | 38.53 | 51,805 | +0.30(+0.78%) |
Apr 25, 2011 | 38.29 | 38.36 | 38.11 | 38.23 | 47,612 | -0.03(-0.08%) |
Apr 21, 2011 | 38.33 | 38.47 | 38.16 | 38.26 | 105,908 | +0.16(+0.42%) |
Apr 20, 2011 | 38.01 | 38.10 | 37.95 | 38.10 | 46,921 | +0.88(+2.35%) |
Apr 19, 2011 | 37.06 | 37.23 | 37.00 | 37.22 | 17,351 | +0.34(+0.91%) |
Apr 18, 2011 | 37.18 | 37.18 | 36.45 | 36.89 | 95,524 | -0.67(-1.79%) |
Apr 15, 2011 | 37.54 | 37.62 | 37.36 | 37.56 | 64,186 | -0.02(-0.06%) |
Apr 14, 2011 | 37.30 | 37.61 | 37.28 | 37.58 | 57,697 | +0.09(+0.23%) |
Apr 13, 2011 | 37.79 | 37.79 | 37.33 | 37.50 | 22,553 | +0.15(+0.41%) |
Apr 12, 2011 | 37.56 | 37.56 | 37.18 | 37.34 | 45,934 | -0.36(-0.95%) |
Apr 11, 2011 | 37.95 | 38.02 | 37.65 | 37.70 | 41,891 | -0.23(-0.62%) |
Apr 08, 2011 | 38.09 | 38.09 | 37.79 | 37.93 | 34,063 | +0.28(+0.76%) |
Apr 07, 2011 | 37.75 | 37.87 | 37.49 | 37.65 | 30,121 | -0.19(-0.50%) |
Apr 06, 2011 | 37.80 | 37.87 | 37.71 | 37.84 | 86,464 | +0.28(+0.74%) |
Apr 05, 2011 | 37.42 | 37.70 | 37.38 | 37.56 | 34,577 | -0.15(-0.39%) |
Apr 04, 2011 | 37.78 | 37.78 | 37.54 | 37.71 | 152,523 | +0.20(+0.53%) |
Apr 01, 2011 | 37.29 | 37.63 | 37.21 | 37.51 | 98,776 | +0.33(+0.88%) |
Mar 31, 2011 | 37.09 | 37.27 | 37.09 | 37.18 | 36,802 | -0.04(-0.12%) |
Mar 30, 2011 | 37.03 | 37.27 | 36.99 | 37.22 | 57,911 | +0.49(+1.33%) |
Mar 29, 2011 | 36.52 | 36.78 | 36.34 | 36.73 | 54,974 | +0.29(+0.80%) |
Mar 28, 2011 | 36.84 | 36.84 | 36.44 | 36.44 | 63,382 | -0.17(-0.46%) |
Mar 25, 2011 | 36.71 | 36.87 | 36.58 | 36.61 | 193,191 | -0.23(-0.63%) |
Mar 24, 2011 | 36.67 | 36.95 | 36.55 | 36.84 | 33,292 | +0.37(+1.01%) |
Mar 23, 2011 | 36.30 | 36.50 | 36.06 | 36.48 | 56,184 | +0.16(+0.43%) |
Mar 22, 2011 | 36.43 | 36.43 | 36.13 | 36.32 | 25,520 | -0.09(-0.24%) |
Mar 21, 2011 | 36.29 | 36.44 | 36.19 | 36.41 | 87,066 | +0.77(+2.15%) |
Mar 18, 2011 | 35.57 | 35.64 | 35.45 | 35.64 | 53,206 | +0.54(+1.53%) |
Mar 17, 2011 | 35.03 | 35.38 | 34.96 | 35.10 | 59,212 | +0.88(+2.57%) |
Mar 16, 2011 | 34.97 | 35.05 | 33.84 | 34.22 | 66,210 | -0.98(-2.78%) |
Mar 15, 2011 | 34.26 | 35.30 | 33.73 | 35.20 | 91,896 | -0.63(-1.75%) |
Mar 14, 2011 | 35.62 | 35.84 | 35.43 | 35.83 | 43,589 | -0.53(-1.45%) |
Mar 11, 2011 | 37.14 | 37.14 | 35.97 | 36.35 | 73,849 | +0.13(+0.36%) |
Mar 10, 2011 | 36.93 | 36.93 | 36.12 | 36.22 | 87,052 | -0.92(-2.48%) |
Mar 09, 2011 | 37.32 | 37.32 | 37.01 | 37.14 | 43,947 | -0.04(-0.12%) |
Mar 08, 2011 | 37.36 | 37.36 | 36.84 | 37.19 | 17,137 | +0.13(+0.35%) |
Mar 07, 2011 | 37.54 | 37.57 | 36.88 | 37.06 | 631,219 | -0.25(-0.66%) |
Mar 04, 2011 | 37.79 | 37.79 | 37.10 | 37.30 | 61,827 | -0.25(-0.66%) |
Mar 03, 2011 | 37.36 | 37.57 | 37.31 | 37.55 | 36,225 | +0.43(+1.16%) |
Mar 02, 2011 | 36.99 | 37.21 | 36.95 | 37.12 | 60,748 | +0.27(+0.73%) |