Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.72 | 36.72 | 36.55 | 36.59 | 164,430 | +0.00(+0.00%) |
May 23, 2011 | 36.64 | 36.66 | 36.47 | 36.59 | 155,447 | -0.38(-1.03%) |
May 20, 2011 | 37.20 | 37.20 | 36.84 | 36.97 | 60,175 | -0.21(-0.57%) |
May 19, 2011 | 37.15 | 37.22 | 36.99 | 37.18 | 371,568 | +0.11(+0.28%) |
May 18, 2011 | 36.92 | 37.09 | 36.76 | 37.07 | 80,024 | +0.31(+0.84%) |
May 17, 2011 | 36.71 | 36.79 | 36.56 | 36.76 | 85,231 | +0.01(+0.04%) |
May 16, 2011 | 36.84 | 37.01 | 36.70 | 36.75 | 51,190 | -0.06(-0.17%) |
May 13, 2011 | 37.07 | 37.07 | 36.70 | 36.81 | 52,918 | -0.18(-0.49%) |
May 12, 2011 | 36.72 | 37.01 | 36.57 | 37.00 | 19,583 | +0.30(+0.82%) |
May 11, 2011 | 36.95 | 36.95 | 36.56 | 36.69 | 28,990 | -0.20(-0.53%) |
May 10, 2011 | 36.78 | 36.98 | 36.78 | 36.89 | 40,102 | +0.30(+0.83%) |
May 09, 2011 | 36.43 | 36.62 | 36.35 | 36.59 | 38,481 | +0.22(+0.60%) |
May 06, 2011 | 36.41 | 36.66 | 36.27 | 36.37 | 21,347 | +0.20(+0.56%) |
May 05, 2011 | 36.25 | 36.42 | 36.05 | 36.17 | 42,875 | -0.31(-0.85%) |
May 04, 2011 | 36.48 | 36.56 | 36.34 | 36.48 | 29,723 | -0.11(-0.29%) |
May 03, 2011 | 36.50 | 36.66 | 36.46 | 36.58 | 30,818 | +0.02(+0.06%) |
May 02, 2011 | 36.54 | 36.56 | 36.52 | 36.56 | 27,632 | +0.01(+0.04%) |
Apr 29, 2011 | 36.47 | 36.57 | 36.45 | 36.55 | 21,458 | +0.06(+0.15%) |
Apr 28, 2011 | 36.32 | 36.49 | 36.26 | 36.49 | 29,442 | +0.20(+0.54%) |
Apr 27, 2011 | 36.07 | 36.32 | 36.05 | 36.29 | 20,935 | +0.24(+0.66%) |
Apr 26, 2011 | 35.79 | 36.06 | 35.76 | 36.05 | 31,794 | +0.44(+1.24%) |
Apr 25, 2011 | 35.60 | 35.63 | 35.47 | 35.61 | 22,763 | -0.05(-0.14%) |
Apr 21, 2011 | 35.76 | 35.76 | 35.59 | 35.66 | 75,524 | +0.04(+0.12%) |
Apr 20, 2011 | 35.54 | 35.63 | 35.54 | 35.62 | 36,742 | +0.47(+1.34%) |
Apr 19, 2011 | 35.05 | 35.14 | 34.96 | 35.14 | 37,465 | +0.12(+0.34%) |
Apr 18, 2011 | 35.22 | 35.22 | 34.91 | 35.03 | 55,200 | -0.39(-1.11%) |
Apr 15, 2011 | 35.30 | 35.50 | 35.20 | 35.42 | 36,936 | +0.25(+0.70%) |
Apr 14, 2011 | 34.82 | 35.20 | 34.81 | 35.17 | 87,566 | +0.16(+0.46%) |
Apr 13, 2011 | 35.06 | 35.18 | 34.93 | 35.01 | 112,873 | -0.05(-0.14%) |
Apr 12, 2011 | 35.17 | 35.19 | 34.96 | 35.06 | 140,622 | -0.20(-0.56%) |
Apr 11, 2011 | 35.33 | 35.49 | 35.24 | 35.26 | 21,594 | -0.08(-0.24%) |
Apr 08, 2011 | 35.50 | 35.57 | 35.24 | 35.34 | 111,630 | -0.14(-0.40%) |
Apr 07, 2011 | 35.50 | 35.56 | 35.34 | 35.48 | 22,842 | -0.11(-0.32%) |
Apr 06, 2011 | 35.57 | 35.60 | 35.50 | 35.60 | 50,846 | +0.13(+0.38%) |
Apr 05, 2011 | 35.41 | 35.59 | 35.36 | 35.46 | 146,768 | +0.06(+0.18%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.32 | 35.40 | 115,654 | +0.00(+0.00%) |
Apr 01, 2011 | 35.50 | 35.50 | 35.34 | 35.40 | 22,229 | +0.12(+0.34%) |
Mar 31, 2011 | 35.27 | 35.38 | 35.24 | 35.28 | 46,934 | -0.06(-0.16%) |
Mar 30, 2011 | 35.22 | 35.38 | 35.22 | 35.33 | 25,333 | +0.29(+0.82%) |
Mar 29, 2011 | 34.84 | 35.05 | 34.70 | 35.05 | 20,837 | +0.23(+0.65%) |
Mar 28, 2011 | 34.96 | 35.01 | 34.82 | 34.82 | 26,222 | -0.04(-0.12%) |
Mar 25, 2011 | 34.86 | 34.98 | 34.80 | 34.86 | 80,850 | +0.11(+0.30%) |
Mar 24, 2011 | 34.60 | 34.81 | 34.52 | 34.76 | 44,519 | +0.27(+0.78%) |
Mar 23, 2011 | 34.35 | 34.53 | 34.20 | 34.49 | 35,562 | +0.11(+0.31%) |
Mar 22, 2011 | 34.41 | 34.48 | 34.29 | 34.38 | 27,268 | -0.01(-0.04%) |
Mar 21, 2011 | 34.44 | 34.49 | 34.36 | 34.40 | 78,588 | +0.40(+1.18%) |
Mar 18, 2011 | 34.14 | 34.17 | 33.89 | 34.00 | 39,609 | +0.29(+0.87%) |
Mar 17, 2011 | 33.79 | 33.84 | 33.56 | 33.71 | 97,030 | +0.34(+1.03%) |
Mar 16, 2011 | 33.80 | 33.90 | 33.17 | 33.36 | 200,980 | -0.52(-1.52%) |
Mar 15, 2011 | 33.79 | 34.04 | 33.75 | 33.88 | 150,790 | -0.39(-1.14%) |
Mar 14, 2011 | 34.38 | 34.38 | 34.10 | 34.27 | 40,860 | -0.24(-0.69%) |
Mar 11, 2011 | 34.26 | 34.56 | 34.26 | 34.51 | 23,700 | +0.16(+0.47%) |
Mar 10, 2011 | 34.56 | 34.56 | 34.34 | 34.35 | 24,233 | -0.48(-1.38%) |
Mar 09, 2011 | 34.68 | 34.84 | 34.61 | 34.83 | 36,686 | +0.03(+0.08%) |
Mar 08, 2011 | 34.54 | 34.86 | 34.51 | 34.80 | 41,667 | +0.27(+0.79%) |
Mar 07, 2011 | 34.72 | 34.89 | 34.43 | 34.53 | 34,658 | -0.19(-0.54%) |
Mar 04, 2011 | 34.91 | 34.91 | 34.49 | 34.72 | 56,293 | -0.18(-0.52%) |
Mar 03, 2011 | 34.68 | 34.95 | 34.68 | 34.90 | 41,931 | +0.48(+1.40%) |
Mar 02, 2011 | 34.30 | 34.49 | 34.30 | 34.42 | 35,233 | +0.08(+0.24%) |