Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.28 | 37.28 | 36.93 | 37.13 | 1,207,433 | -0.02(-0.06%) |
May 23, 2011 | 36.90 | 37.27 | 36.83 | 37.15 | 1,583,122 | -0.36(-0.96%) |
May 20, 2011 | 38.12 | 38.12 | 37.38 | 37.51 | 1,532,114 | -0.58(-1.52%) |
May 19, 2011 | 38.17 | 38.23 | 37.53 | 38.09 | 2,254,495 | -0.08(-0.22%) |
May 18, 2011 | 37.94 | 38.25 | 37.75 | 38.17 | 1,090,191 | +0.28(+0.75%) |
May 17, 2011 | 37.91 | 38.25 | 37.62 | 37.89 | 959,643 | -0.19(-0.49%) |
May 16, 2011 | 38.22 | 38.22 | 37.95 | 38.07 | 1,005,047 | -0.17(-0.43%) |
May 13, 2011 | 38.59 | 38.59 | 38.13 | 38.24 | 787,497 | -0.29(-0.75%) |
May 12, 2011 | 37.98 | 38.55 | 37.82 | 38.53 | 1,105,432 | +0.51(+1.34%) |
May 11, 2011 | 38.00 | 38.09 | 37.71 | 38.02 | 1,193,366 | -0.04(-0.11%) |
May 10, 2011 | 37.56 | 38.11 | 37.47 | 38.06 | 1,013,316 | +0.59(+1.58%) |
May 09, 2011 | 36.95 | 37.48 | 36.76 | 37.47 | 1,226,804 | +0.52(+1.40%) |
May 06, 2011 | 36.99 | 37.25 | 36.76 | 36.95 | 1,033,098 | +0.37(+1.00%) |
May 05, 2011 | 36.59 | 36.91 | 36.29 | 36.58 | 1,115,509 | -0.06(-0.15%) |
May 04, 2011 | 36.87 | 37.01 | 36.51 | 36.64 | 2,221,878 | -0.19(-0.51%) |
May 03, 2011 | 36.99 | 37.04 | 36.65 | 36.82 | 1,295,912 | -0.28(-0.74%) |
May 02, 2011 | 37.12 | 37.15 | 37.07 | 37.10 | 965,465 | +0.09(+0.24%) |
Apr 29, 2011 | 37.17 | 37.20 | 36.92 | 37.01 | 950,945 | -0.03(-0.07%) |
Apr 28, 2011 | 36.53 | 37.05 | 36.49 | 37.04 | 1,127,622 | +0.48(+1.30%) |
Apr 27, 2011 | 36.41 | 36.60 | 36.31 | 36.56 | 802,373 | +0.26(+0.72%) |
Apr 26, 2011 | 36.06 | 36.49 | 36.05 | 36.30 | 849,085 | +0.41(+1.13%) |
Apr 25, 2011 | 35.89 | 35.97 | 35.80 | 35.89 | 1,041,757 | -0.14(-0.40%) |
Apr 21, 2011 | 35.81 | 36.24 | 35.40 | 36.04 | 1,602,981 | -0.39(-1.08%) |
Apr 20, 2011 | 36.05 | 36.53 | 36.00 | 36.43 | 1,142,189 | +0.79(+2.20%) |
Apr 19, 2011 | 35.75 | 35.98 | 35.55 | 35.65 | 1,064,440 | -0.07(-0.19%) |
Apr 18, 2011 | 35.64 | 35.86 | 35.27 | 35.71 | 2,326,396 | -0.22(-0.61%) |
Apr 15, 2011 | 37.02 | 37.02 | 35.56 | 35.94 | 4,562,344 | -1.29(-3.46%) |
Apr 14, 2011 | 36.75 | 37.25 | 36.69 | 37.22 | 1,482,099 | +0.25(+0.67%) |
Apr 13, 2011 | 37.18 | 37.35 | 36.84 | 36.98 | 1,315,645 | -0.20(-0.54%) |
Apr 12, 2011 | 37.18 | 37.46 | 37.05 | 37.18 | 1,251,009 | -0.21(-0.55%) |
Apr 11, 2011 | 36.79 | 37.39 | 36.78 | 37.38 | 1,089,177 | +0.68(+1.84%) |
Apr 08, 2011 | 37.28 | 37.28 | 36.53 | 36.71 | 788,652 | -0.43(-1.15%) |
Apr 07, 2011 | 37.15 | 37.47 | 36.85 | 37.13 | 743,777 | -0.10(-0.28%) |
Apr 06, 2011 | 37.53 | 37.73 | 37.20 | 37.24 | 938,374 | -0.05(-0.13%) |
Apr 05, 2011 | 37.50 | 37.62 | 37.24 | 37.29 | 1,224,400 | -0.28(-0.73%) |
Apr 04, 2011 | 37.30 | 37.56 | 37.02 | 37.56 | 1,053,893 | +0.28(+0.76%) |
Apr 01, 2011 | 37.13 | 37.53 | 36.60 | 37.28 | 864,091 | +0.31(+0.84%) |
Mar 31, 2011 | 36.91 | 37.04 | 36.73 | 36.97 | 1,021,762 | +0.08(+0.22%) |
Mar 30, 2011 | 36.67 | 36.98 | 36.64 | 36.89 | 1,277,531 | +0.45(+1.23%) |
Mar 29, 2011 | 36.08 | 36.48 | 35.97 | 36.44 | 1,078,648 | +0.28(+0.76%) |
Mar 28, 2011 | 36.43 | 36.66 | 36.14 | 36.16 | 790,026 | -0.21(-0.59%) |
Mar 25, 2011 | 36.40 | 36.78 | 36.29 | 36.38 | 607,825 | +0.11(+0.30%) |
Mar 24, 2011 | 36.25 | 36.38 | 36.02 | 36.27 | 859,935 | +0.17(+0.48%) |
Mar 23, 2011 | 35.94 | 36.18 | 35.60 | 36.09 | 764,833 | +0.05(+0.13%) |
Mar 22, 2011 | 36.38 | 36.43 | 35.95 | 36.05 | 825,321 | -0.30(-0.83%) |
Mar 21, 2011 | 36.42 | 36.46 | 36.27 | 36.35 | 890,353 | +0.67(+1.87%) |
Mar 18, 2011 | 35.82 | 35.89 | 35.50 | 35.68 | 1,428,285 | +0.39(+1.09%) |
Mar 17, 2011 | 35.53 | 35.69 | 35.15 | 35.29 | 980,496 | +0.32(+0.93%) |
Mar 16, 2011 | 35.37 | 35.65 | 34.89 | 34.97 | 1,468,619 | -0.50(-1.40%) |
Mar 15, 2011 | 35.24 | 35.65 | 35.18 | 35.47 | 1,425,039 | -0.08(-0.23%) |
Mar 14, 2011 | 35.64 | 35.89 | 35.20 | 35.55 | 1,521,065 | -0.28(-0.77%) |
Mar 11, 2011 | 35.73 | 36.07 | 35.41 | 35.82 | 1,229,418 | -0.08(-0.23%) |
Mar 10, 2011 | 36.07 | 36.13 | 35.78 | 35.91 | 989,492 | -0.45(-1.23%) |
Mar 09, 2011 | 36.36 | 36.56 | 36.06 | 36.36 | 830,860 | +0.10(+0.27%) |
Mar 08, 2011 | 35.64 | 36.44 | 35.60 | 36.26 | 1,040,478 | +0.66(+1.86%) |
Mar 07, 2011 | 36.21 | 36.21 | 35.36 | 35.60 | 1,800,916 | -0.44(-1.21%) |
Mar 04, 2011 | 36.79 | 36.79 | 35.69 | 36.03 | 1,520,200 | -0.79(-2.15%) |
Mar 03, 2011 | 36.35 | 36.94 | 36.35 | 36.83 | 1,222,338 | +0.74(+2.06%) |
Mar 02, 2011 | 35.66 | 36.44 | 35.64 | 36.08 | 1,446,907 | +0.46(+1.29%) |