Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.96 | 36.22 | 35.86 | 36.01 | 317,082 | +0.13(+0.37%) |
May 23, 2011 | 36.11 | 36.15 | 35.73 | 35.88 | 588,762 | -0.93(-2.51%) |
May 20, 2011 | 36.76 | 36.95 | 36.13 | 36.80 | 280,685 | -0.05(-0.13%) |
May 19, 2011 | 37.02 | 37.30 | 36.56 | 36.85 | 444,825 | +0.06(+0.17%) |
May 18, 2011 | 35.80 | 36.89 | 35.64 | 36.79 | 348,449 | +0.99(+2.78%) |
May 17, 2011 | 36.16 | 36.30 | 35.59 | 35.79 | 295,767 | -0.55(-1.51%) |
May 16, 2011 | 36.60 | 36.93 | 36.30 | 36.34 | 210,395 | -0.49(-1.34%) |
May 13, 2011 | 37.41 | 37.44 | 36.64 | 36.83 | 298,353 | -0.50(-1.34%) |
May 12, 2011 | 36.78 | 37.34 | 36.53 | 37.34 | 474,729 | +0.36(+0.98%) |
May 11, 2011 | 37.21 | 37.32 | 36.60 | 36.97 | 286,411 | -0.39(-1.05%) |
May 10, 2011 | 37.22 | 37.54 | 37.13 | 37.37 | 153,287 | +0.32(+0.87%) |
May 09, 2011 | 36.69 | 37.29 | 36.47 | 37.04 | 181,919 | +0.28(+0.76%) |
May 06, 2011 | 37.07 | 37.37 | 36.55 | 36.77 | 296,140 | +0.19(+0.53%) |
May 05, 2011 | 36.52 | 37.29 | 36.21 | 36.57 | 406,582 | -0.22(-0.59%) |
May 04, 2011 | 37.65 | 37.71 | 36.62 | 36.79 | 225,888 | -0.86(-2.29%) |
May 03, 2011 | 38.22 | 38.50 | 37.40 | 37.65 | 315,182 | -0.79(-2.05%) |
May 02, 2011 | 38.34 | 38.52 | 38.30 | 38.44 | 396,946 | -0.05(-0.14%) |
Apr 29, 2011 | 38.38 | 38.69 | 38.22 | 38.49 | 244,762 | +0.21(+0.54%) |
Apr 28, 2011 | 38.38 | 38.59 | 38.24 | 38.28 | 242,718 | -0.24(-0.62%) |
Apr 27, 2011 | 38.45 | 38.56 | 38.08 | 38.52 | 248,112 | +0.07(+0.18%) |
Apr 26, 2011 | 38.24 | 38.71 | 38.05 | 38.45 | 450,756 | +0.42(+1.12%) |
Apr 25, 2011 | 38.25 | 38.28 | 37.83 | 38.03 | 361,286 | -0.43(-1.12%) |
Apr 21, 2011 | 38.58 | 38.65 | 38.28 | 38.46 | 414,097 | +0.20(+0.52%) |
Apr 20, 2011 | 38.45 | 38.62 | 38.04 | 38.26 | 643,084 | +0.63(+1.68%) |
Apr 19, 2011 | 39.29 | 39.45 | 37.42 | 37.63 | 1,706,886 | +1.32(+3.63%) |
Apr 18, 2011 | 35.82 | 36.50 | 35.57 | 36.31 | 847,605 | -0.14(-0.38%) |
Apr 15, 2011 | 36.17 | 36.66 | 36.00 | 36.45 | 244,255 | +0.42(+1.18%) |
Apr 14, 2011 | 35.90 | 36.13 | 35.86 | 36.02 | 233,660 | -0.15(-0.43%) |
Apr 13, 2011 | 36.33 | 36.43 | 35.90 | 36.18 | 321,960 | +0.12(+0.32%) |
Apr 12, 2011 | 36.25 | 36.40 | 35.96 | 36.06 | 246,986 | -0.44(-1.20%) |
Apr 11, 2011 | 37.06 | 37.11 | 36.33 | 36.50 | 419,095 | -0.49(-1.33%) |
Apr 08, 2011 | 37.68 | 37.75 | 36.70 | 37.00 | 227,269 | -0.49(-1.30%) |
Apr 07, 2011 | 37.68 | 37.98 | 37.30 | 37.48 | 322,661 | -0.23(-0.61%) |
Apr 06, 2011 | 37.90 | 38.07 | 37.40 | 37.71 | 281,506 | +0.04(+0.10%) |
Apr 05, 2011 | 37.47 | 38.12 | 37.42 | 37.68 | 414,943 | +0.05(+0.12%) |
Apr 04, 2011 | 37.70 | 37.86 | 37.41 | 37.63 | 232,735 | +0.08(+0.23%) |
Apr 01, 2011 | 37.50 | 37.61 | 37.31 | 37.54 | 551,820 | +0.19(+0.52%) |
Mar 31, 2011 | 37.51 | 37.67 | 37.27 | 37.35 | 386,288 | -0.17(-0.45%) |
Mar 30, 2011 | 37.72 | 37.98 | 37.47 | 37.52 | 337,882 | -0.01(-0.02%) |
Mar 29, 2011 | 36.90 | 37.55 | 36.83 | 37.53 | 291,552 | +0.60(+1.63%) |
Mar 28, 2011 | 37.27 | 37.37 | 36.91 | 36.93 | 407,817 | -0.19(-0.52%) |
Mar 25, 2011 | 36.99 | 37.44 | 36.70 | 37.12 | 318,460 | +0.22(+0.59%) |
Mar 24, 2011 | 36.64 | 36.99 | 36.17 | 36.90 | 295,286 | +0.50(+1.38%) |
Mar 23, 2011 | 36.57 | 36.64 | 36.05 | 36.40 | 314,934 | -0.22(-0.59%) |
Mar 22, 2011 | 36.72 | 36.80 | 36.51 | 36.62 | 305,598 | -0.10(-0.27%) |
Mar 21, 2011 | 36.72 | 36.86 | 36.28 | 36.72 | 917,539 | +0.84(+2.34%) |
Mar 18, 2011 | 35.84 | 36.07 | 35.61 | 35.88 | 624,611 | +0.41(+1.15%) |
Mar 17, 2011 | 36.02 | 36.07 | 35.32 | 35.47 | 630,161 | +0.02(+0.04%) |
Mar 16, 2011 | 36.03 | 36.32 | 35.11 | 35.45 | 702,432 | -0.69(-1.92%) |
Mar 15, 2011 | 35.75 | 36.49 | 35.75 | 36.15 | 632,007 | -0.12(-0.34%) |
Mar 14, 2011 | 35.82 | 36.40 | 35.74 | 36.27 | 423,282 | +0.07(+0.19%) |
Mar 11, 2011 | 35.72 | 36.41 | 35.54 | 36.20 | 519,631 | +0.39(+1.08%) |
Mar 10, 2011 | 36.01 | 36.01 | 35.20 | 35.82 | 561,385 | -0.72(-1.96%) |
Mar 09, 2011 | 36.45 | 36.61 | 36.06 | 36.53 | 381,092 | -0.06(-0.17%) |
Mar 08, 2011 | 36.40 | 36.98 | 35.98 | 36.60 | 489,401 | +0.37(+1.02%) |
Mar 07, 2011 | 37.05 | 37.14 | 35.77 | 36.23 | 334,542 | -0.60(-1.63%) |
Mar 04, 2011 | 37.10 | 37.23 | 36.50 | 36.83 | 223,190 | -0.37(-1.00%) |
Mar 03, 2011 | 36.62 | 37.41 | 36.62 | 37.20 | 331,620 | +0.95(+2.62%) |
Mar 02, 2011 | 36.02 | 36.66 | 36.02 | 36.25 | 452,191 | +0.19(+0.53%) |