Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.36 | 35.83 | 35.29 | 35.53 | 304,575 | +0.23(+0.65%) |
May 23, 2011 | 34.37 | 35.33 | 34.17 | 35.30 | 331,201 | +0.35(+0.99%) |
May 20, 2011 | 35.33 | 35.49 | 34.65 | 34.95 | 158,997 | -0.57(-1.60%) |
May 19, 2011 | 35.32 | 35.79 | 35.23 | 35.52 | 167,456 | +0.18(+0.50%) |
May 18, 2011 | 34.74 | 35.38 | 34.71 | 35.34 | 235,326 | +0.71(+2.06%) |
May 17, 2011 | 34.17 | 34.96 | 34.17 | 34.63 | 388,561 | +0.23(+0.67%) |
May 16, 2011 | 35.25 | 35.47 | 34.38 | 34.40 | 258,760 | -1.14(-3.20%) |
May 13, 2011 | 36.38 | 36.55 | 35.19 | 35.53 | 272,442 | -0.89(-2.45%) |
May 12, 2011 | 36.00 | 36.82 | 35.74 | 36.43 | 297,732 | -0.52(-1.41%) |
May 11, 2011 | 38.04 | 38.24 | 36.86 | 36.95 | 151,890 | -1.28(-3.34%) |
May 10, 2011 | 36.50 | 38.62 | 36.50 | 38.22 | 347,757 | +1.97(+5.43%) |
May 09, 2011 | 36.13 | 36.39 | 35.83 | 36.26 | 88,429 | +0.04(+0.11%) |
May 06, 2011 | 36.97 | 37.17 | 36.10 | 36.22 | 221,028 | -0.33(-0.90%) |
May 05, 2011 | 35.96 | 37.09 | 35.96 | 36.55 | 163,810 | +0.36(+1.00%) |
May 04, 2011 | 36.85 | 36.85 | 35.86 | 36.19 | 145,495 | -0.68(-1.83%) |
May 03, 2011 | 37.34 | 37.78 | 36.55 | 36.86 | 130,717 | -0.50(-1.34%) |
May 02, 2011 | 37.52 | 37.55 | 37.36 | 37.36 | 213,986 | -0.29(-0.78%) |
Apr 29, 2011 | 37.41 | 37.81 | 37.15 | 37.66 | 158,959 | +0.06(+0.16%) |
Apr 28, 2011 | 37.23 | 37.70 | 37.23 | 37.59 | 149,014 | +0.19(+0.51%) |
Apr 27, 2011 | 36.99 | 37.49 | 36.99 | 37.40 | 241,716 | +0.44(+1.19%) |
Apr 26, 2011 | 36.91 | 37.18 | 36.65 | 36.96 | 243,667 | +0.16(+0.44%) |
Apr 25, 2011 | 36.86 | 36.96 | 36.53 | 36.80 | 165,361 | -0.39(-1.05%) |
Apr 21, 2011 | 37.39 | 37.39 | 36.90 | 37.19 | 181,397 | +0.12(+0.33%) |
Apr 20, 2011 | 37.38 | 37.42 | 36.84 | 37.07 | 162,832 | +0.40(+1.09%) |
Apr 19, 2011 | 37.09 | 37.46 | 36.58 | 36.67 | 213,218 | -0.32(-0.85%) |
Apr 18, 2011 | 36.88 | 37.23 | 36.73 | 36.99 | 264,006 | -0.64(-1.70%) |
Apr 15, 2011 | 36.94 | 37.66 | 36.94 | 37.62 | 225,324 | +0.54(+1.45%) |
Apr 14, 2011 | 37.86 | 38.00 | 36.90 | 37.09 | 299,197 | -1.02(-2.68%) |
Apr 13, 2011 | 38.34 | 38.55 | 38.02 | 38.11 | 494,463 | -0.05(-0.12%) |
Apr 12, 2011 | 37.52 | 38.74 | 37.49 | 38.16 | 416,201 | +0.35(+0.91%) |
Apr 11, 2011 | 37.52 | 38.22 | 37.40 | 37.81 | 216,018 | +0.25(+0.65%) |
Apr 08, 2011 | 38.29 | 38.29 | 37.42 | 37.56 | 211,271 | -0.42(-1.09%) |
Apr 07, 2011 | 37.53 | 38.20 | 37.36 | 37.98 | 338,023 | +0.45(+1.21%) |
Apr 06, 2011 | 36.87 | 37.52 | 36.73 | 37.52 | 467,406 | +0.87(+2.37%) |
Apr 05, 2011 | 36.93 | 37.20 | 36.51 | 36.66 | 261,067 | -0.38(-1.04%) |
Apr 04, 2011 | 37.38 | 37.60 | 36.55 | 37.04 | 222,536 | -0.27(-0.72%) |
Apr 01, 2011 | 37.75 | 38.12 | 37.20 | 37.31 | 175,164 | -0.17(-0.45%) |
Mar 31, 2011 | 37.82 | 38.06 | 37.34 | 37.48 | 247,993 | -0.48(-1.26%) |
Mar 30, 2011 | 37.89 | 38.12 | 37.79 | 37.96 | 141,023 | +0.35(+0.94%) |
Mar 29, 2011 | 37.04 | 37.77 | 36.99 | 37.60 | 115,037 | +0.53(+1.43%) |
Mar 28, 2011 | 38.38 | 38.38 | 36.95 | 37.07 | 275,500 | -1.22(-3.19%) |
Mar 25, 2011 | 38.41 | 38.79 | 37.79 | 38.29 | 303,526 | +0.16(+0.42%) |
Mar 24, 2011 | 38.20 | 38.29 | 37.77 | 38.13 | 130,099 | +0.21(+0.55%) |
Mar 23, 2011 | 38.17 | 38.24 | 37.37 | 37.92 | 216,104 | -0.40(-1.04%) |
Mar 22, 2011 | 38.63 | 38.74 | 38.22 | 38.32 | 167,250 | -0.20(-0.52%) |
Mar 21, 2011 | 38.57 | 38.64 | 38.30 | 38.52 | 315,661 | +0.95(+2.52%) |
Mar 18, 2011 | 37.52 | 37.81 | 37.24 | 37.58 | 554,502 | +0.82(+2.24%) |
Mar 17, 2011 | 37.22 | 37.22 | 36.67 | 36.76 | 203,905 | +0.28(+0.78%) |
Mar 16, 2011 | 37.46 | 37.54 | 36.23 | 36.47 | 368,656 | -1.11(-2.95%) |
Mar 15, 2011 | 37.27 | 37.91 | 37.17 | 37.58 | 303,634 | +0.17(+0.45%) |
Mar 14, 2011 | 37.67 | 38.26 | 37.33 | 37.41 | 321,491 | -0.71(-1.87%) |
Mar 11, 2011 | 37.18 | 38.55 | 37.16 | 38.12 | 373,566 | +0.76(+2.04%) |
Mar 10, 2011 | 38.24 | 38.98 | 37.31 | 37.36 | 708,013 | -0.94(-2.45%) |
Mar 09, 2011 | 38.39 | 38.61 | 38.05 | 38.30 | 286,678 | +0.15(+0.38%) |
Mar 08, 2011 | 36.88 | 38.45 | 36.66 | 38.16 | 337,287 | +1.26(+3.42%) |
Mar 07, 2011 | 37.43 | 37.98 | 36.12 | 36.89 | 457,914 | +0.12(+0.31%) |
Mar 04, 2011 | 37.19 | 37.29 | 36.46 | 36.78 | 202,628 | -0.38(-1.03%) |
Mar 03, 2011 | 37.13 | 37.49 | 37.07 | 37.16 | 273,285 | +0.55(+1.49%) |
Mar 02, 2011 | 36.66 | 37.06 | 36.19 | 36.62 | 139,543 | -0.13(-0.36%) |