Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.33 | 37.43 | 37.01 | 37.22 | 568,180 | -0.09(-0.25%) |
May 23, 2011 | 37.24 | 37.63 | 37.08 | 37.31 | 533,318 | -0.39(-1.04%) |
May 20, 2011 | 37.69 | 38.09 | 37.40 | 37.70 | 359,072 | +0.01(+0.02%) |
May 19, 2011 | 37.51 | 38.19 | 37.51 | 37.69 | 503,593 | +0.26(+0.68%) |
May 18, 2011 | 37.18 | 37.55 | 36.84 | 37.44 | 837,751 | +0.14(+0.37%) |
May 17, 2011 | 37.85 | 38.06 | 37.23 | 37.30 | 918,059 | -0.62(-1.64%) |
May 16, 2011 | 38.48 | 38.48 | 37.88 | 37.92 | 793,728 | -0.62(-1.62%) |
May 13, 2011 | 38.95 | 39.03 | 38.45 | 38.55 | 644,583 | -0.33(-0.84%) |
May 12, 2011 | 38.74 | 39.35 | 38.57 | 38.88 | 756,611 | +0.02(+0.05%) |
May 11, 2011 | 39.53 | 39.62 | 38.70 | 38.86 | 710,921 | -0.68(-1.71%) |
May 10, 2011 | 38.99 | 39.76 | 38.78 | 39.53 | 874,833 | +0.58(+1.48%) |
May 09, 2011 | 38.04 | 39.09 | 37.94 | 38.95 | 964,328 | +0.93(+2.45%) |
May 06, 2011 | 37.77 | 38.53 | 37.56 | 38.02 | 863,487 | +0.66(+1.77%) |
May 05, 2011 | 37.37 | 38.15 | 37.30 | 37.36 | 691,944 | -0.33(-0.87%) |
May 04, 2011 | 36.81 | 38.19 | 36.57 | 37.69 | 1,361,476 | +0.24(+0.65%) |
May 03, 2011 | 36.81 | 38.36 | 35.75 | 37.45 | 2,749,602 | +0.37(+1.01%) |
May 02, 2011 | 37.06 | 37.18 | 36.99 | 37.07 | 2,607,914 | +0.03(+0.09%) |
Apr 29, 2011 | 37.61 | 37.82 | 36.72 | 37.04 | 1,402,122 | -0.51(-1.35%) |
Apr 28, 2011 | 38.02 | 38.18 | 37.44 | 37.54 | 709,041 | -0.49(-1.28%) |
Apr 27, 2011 | 37.85 | 38.09 | 37.77 | 38.03 | 1,123,679 | +0.21(+0.56%) |
Apr 26, 2011 | 37.69 | 37.94 | 37.64 | 37.82 | 475,128 | +0.20(+0.52%) |
Apr 25, 2011 | 37.54 | 37.73 | 37.50 | 37.62 | 428,619 | -0.08(-0.21%) |
Apr 21, 2011 | 37.43 | 37.87 | 37.22 | 37.70 | 491,059 | +0.48(+1.29%) |
Apr 20, 2011 | 37.64 | 37.73 | 37.16 | 37.22 | 557,857 | +0.00(+0.00%) |
Apr 19, 2011 | 36.97 | 37.62 | 36.95 | 37.22 | 733,451 | +0.28(+0.75%) |
Apr 18, 2011 | 37.17 | 37.20 | 36.68 | 36.95 | 907,736 | -0.69(-1.83%) |
Apr 15, 2011 | 37.24 | 37.86 | 37.04 | 37.64 | 757,197 | +0.53(+1.43%) |
Apr 14, 2011 | 36.95 | 37.13 | 36.36 | 37.10 | 1,148,786 | -0.14(-0.37%) |
Apr 13, 2011 | 38.27 | 38.41 | 37.19 | 37.24 | 952,311 | -0.85(-2.24%) |
Apr 12, 2011 | 38.33 | 38.67 | 37.93 | 38.09 | 539,700 | -0.45(-1.17%) |
Apr 11, 2011 | 38.54 | 38.74 | 38.27 | 38.55 | 434,177 | +0.10(+0.26%) |
Apr 08, 2011 | 38.99 | 39.11 | 38.24 | 38.45 | 368,732 | -0.33(-0.85%) |
Apr 07, 2011 | 39.04 | 39.35 | 38.77 | 38.78 | 448,612 | -0.30(-0.76%) |
Apr 06, 2011 | 39.09 | 39.33 | 38.49 | 39.07 | 580,205 | +0.02(+0.05%) |
Apr 05, 2011 | 38.91 | 39.35 | 38.88 | 39.05 | 949,316 | +0.12(+0.30%) |
Apr 04, 2011 | 38.46 | 39.09 | 38.40 | 38.93 | 868,398 | +0.63(+1.64%) |
Apr 01, 2011 | 38.11 | 38.37 | 38.02 | 38.30 | 645,567 | +0.36(+0.95%) |
Mar 31, 2011 | 38.01 | 38.20 | 37.83 | 37.94 | 803,586 | -0.07(-0.17%) |
Mar 30, 2011 | 38.28 | 38.42 | 37.88 | 38.01 | 585,812 | -0.11(-0.28%) |
Mar 29, 2011 | 37.77 | 38.20 | 37.71 | 38.11 | 446,904 | +0.35(+0.92%) |
Mar 28, 2011 | 38.25 | 38.47 | 37.73 | 37.77 | 388,706 | -0.46(-1.20%) |
Mar 25, 2011 | 37.88 | 38.53 | 37.75 | 38.23 | 532,731 | +0.41(+1.08%) |
Mar 24, 2011 | 37.81 | 37.85 | 37.29 | 37.82 | 426,613 | +0.27(+0.72%) |
Mar 23, 2011 | 37.18 | 37.66 | 36.89 | 37.55 | 654,649 | +0.31(+0.83%) |
Mar 22, 2011 | 37.22 | 37.47 | 36.79 | 37.24 | 473,602 | -0.01(-0.02%) |
Mar 21, 2011 | 37.41 | 37.49 | 37.22 | 37.25 | 440,868 | +0.39(+1.07%) |
Mar 18, 2011 | 36.59 | 36.91 | 36.39 | 36.86 | 627,784 | +0.64(+1.78%) |
Mar 17, 2011 | 36.72 | 36.73 | 36.06 | 36.21 | 377,775 | +0.00(+0.00%) |
Mar 16, 2011 | 36.51 | 36.80 | 35.90 | 36.21 | 599,921 | -0.32(-0.88%) |
Mar 15, 2011 | 36.51 | 37.49 | 36.47 | 36.53 | 816,722 | -0.96(-2.55%) |
Mar 14, 2011 | 36.46 | 37.52 | 36.23 | 37.49 | 848,030 | +0.82(+2.24%) |
Mar 11, 2011 | 36.66 | 37.22 | 36.55 | 36.67 | 539,757 | -0.18(-0.48%) |
Mar 10, 2011 | 36.74 | 37.18 | 36.63 | 36.85 | 782,708 | -0.33(-0.88%) |
Mar 09, 2011 | 36.70 | 37.22 | 36.40 | 37.18 | 829,244 | +0.31(+0.85%) |
Mar 08, 2011 | 36.23 | 36.98 | 36.19 | 36.86 | 1,023,511 | +0.75(+2.09%) |
Mar 07, 2011 | 36.70 | 36.73 | 35.93 | 36.11 | 452,678 | -0.45(-1.24%) |
Mar 04, 2011 | 36.51 | 36.57 | 36.11 | 36.56 | 369,007 | +0.18(+0.50%) |
Mar 03, 2011 | 36.38 | 36.86 | 36.32 | 36.38 | 720,081 | +0.33(+0.93%) |
Mar 02, 2011 | 35.94 | 36.47 | 35.92 | 36.04 | 619,721 | +0.11(+0.31%) |