Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.18 | 37.26 | 37.02 | 37.20 | 76,994 | +0.22(+0.59%) |
May 23, 2011 | 37.01 | 37.04 | 36.72 | 36.98 | 52,981 | -0.56(-1.48%) |
May 20, 2011 | 37.46 | 37.70 | 37.33 | 37.54 | 62,422 | -0.15(-0.39%) |
May 19, 2011 | 37.43 | 37.69 | 37.38 | 37.69 | 37,304 | +0.30(+0.79%) |
May 18, 2011 | 37.21 | 37.41 | 37.14 | 37.39 | 45,503 | +0.25(+0.68%) |
May 17, 2011 | 36.94 | 37.18 | 36.88 | 37.13 | 94,484 | +0.18(+0.47%) |
May 16, 2011 | 37.06 | 37.28 | 36.90 | 36.96 | 93,748 | -0.15(-0.41%) |
May 13, 2011 | 37.49 | 37.50 | 36.85 | 37.11 | 201,376 | -0.48(-1.29%) |
May 12, 2011 | 37.41 | 37.68 | 37.29 | 37.59 | 148,322 | +0.05(+0.14%) |
May 11, 2011 | 37.85 | 37.85 | 37.33 | 37.54 | 162,338 | -0.33(-0.86%) |
May 10, 2011 | 37.58 | 37.91 | 37.57 | 37.87 | 50,292 | +0.19(+0.51%) |
May 09, 2011 | 37.52 | 37.71 | 37.30 | 37.67 | 75,805 | +0.25(+0.68%) |
May 06, 2011 | 37.74 | 37.93 | 37.26 | 37.42 | 50,938 | -0.09(-0.24%) |
May 05, 2011 | 37.84 | 37.88 | 37.40 | 37.51 | 47,516 | -0.60(-1.57%) |
May 04, 2011 | 38.30 | 38.33 | 37.97 | 38.11 | 30,135 | -0.18(-0.46%) |
May 03, 2011 | 38.25 | 38.44 | 38.10 | 38.28 | 228,435 | -0.08(-0.20%) |
May 02, 2011 | 38.37 | 38.40 | 38.36 | 38.36 | 37,872 | -0.06(-0.16%) |
Apr 29, 2011 | 38.45 | 38.58 | 38.42 | 38.42 | 24,550 | -0.04(-0.11%) |
Apr 28, 2011 | 38.22 | 38.49 | 38.22 | 38.46 | 32,413 | +0.18(+0.47%) |
Apr 27, 2011 | 37.87 | 38.36 | 37.87 | 38.28 | 36,975 | +0.40(+1.04%) |
Apr 26, 2011 | 37.64 | 37.93 | 37.62 | 37.89 | 31,183 | +0.39(+1.04%) |
Apr 25, 2011 | 37.59 | 37.59 | 37.41 | 37.50 | 43,906 | -0.03(-0.07%) |
Apr 21, 2011 | 37.61 | 37.61 | 37.39 | 37.52 | 97,897 | -0.27(-0.70%) |
Apr 20, 2011 | 37.79 | 37.84 | 37.70 | 37.79 | 44,742 | +0.53(+1.42%) |
Apr 19, 2011 | 37.30 | 37.34 | 37.10 | 37.26 | 96,807 | -0.02(-0.06%) |
Apr 18, 2011 | 37.42 | 37.42 | 36.91 | 37.28 | 78,943 | -0.60(-1.58%) |
Apr 15, 2011 | 37.68 | 37.91 | 37.59 | 37.88 | 73,084 | +0.11(+0.30%) |
Apr 14, 2011 | 37.59 | 37.79 | 37.43 | 37.77 | 118,878 | +0.13(+0.34%) |
Apr 13, 2011 | 37.78 | 37.86 | 37.49 | 37.64 | 124,231 | +0.08(+0.22%) |
Apr 12, 2011 | 37.81 | 37.81 | 37.52 | 37.56 | 106,502 | -0.24(-0.63%) |
Apr 11, 2011 | 37.96 | 37.96 | 37.72 | 37.80 | 45,332 | +0.01(+0.03%) |
Apr 08, 2011 | 37.97 | 37.97 | 37.63 | 37.79 | 40,197 | +0.06(+0.16%) |
Apr 07, 2011 | 37.84 | 37.84 | 37.40 | 37.73 | 110,790 | -0.02(-0.06%) |
Apr 06, 2011 | 37.73 | 37.77 | 37.60 | 37.75 | 44,275 | +0.27(+0.71%) |
Apr 05, 2011 | 37.49 | 37.60 | 37.36 | 37.49 | 56,161 | -0.13(-0.34%) |
Apr 04, 2011 | 37.72 | 37.73 | 37.49 | 37.61 | 56,576 | +0.06(+0.16%) |
Apr 01, 2011 | 37.40 | 37.55 | 37.28 | 37.55 | 110,569 | +0.22(+0.60%) |
Mar 31, 2011 | 37.32 | 37.42 | 37.20 | 37.33 | 140,232 | -0.07(-0.18%) |
Mar 30, 2011 | 37.15 | 37.47 | 37.04 | 37.39 | 60,667 | +0.44(+1.18%) |
Mar 29, 2011 | 36.48 | 36.96 | 36.44 | 36.96 | 64,596 | +0.57(+1.58%) |
Mar 28, 2011 | 36.43 | 36.65 | 36.39 | 36.39 | 247,480 | +0.05(+0.13%) |
Mar 25, 2011 | 36.48 | 36.53 | 36.30 | 36.34 | 245,864 | +0.01(+0.02%) |
Mar 24, 2011 | 36.36 | 36.42 | 36.20 | 36.33 | 75,441 | +0.09(+0.25%) |
Mar 23, 2011 | 36.00 | 36.26 | 35.81 | 36.24 | 20,643 | +0.10(+0.27%) |
Mar 22, 2011 | 36.20 | 36.26 | 36.03 | 36.14 | 60,035 | -0.01(-0.03%) |
Mar 21, 2011 | 36.07 | 36.19 | 36.06 | 36.16 | 96,129 | +0.76(+2.15%) |
Mar 18, 2011 | 35.50 | 35.50 | 35.26 | 35.39 | 37,377 | +0.16(+0.46%) |
Mar 17, 2011 | 35.18 | 35.32 | 35.02 | 35.23 | 88,112 | +0.80(+2.34%) |
Mar 16, 2011 | 34.95 | 35.16 | 34.22 | 34.43 | 89,201 | -0.73(-2.08%) |
Mar 15, 2011 | 35.02 | 35.27 | 34.96 | 35.16 | 232,165 | -0.70(-1.94%) |
Mar 14, 2011 | 35.85 | 35.87 | 35.53 | 35.85 | 81,608 | -0.43(-1.18%) |
Mar 11, 2011 | 36.02 | 36.28 | 36.02 | 36.28 | 23,698 | +0.07(+0.20%) |
Mar 10, 2011 | 36.46 | 36.53 | 36.19 | 36.21 | 58,935 | -0.60(-1.64%) |
Mar 09, 2011 | 36.63 | 36.81 | 36.63 | 36.81 | 24,375 | +0.19(+0.53%) |
Mar 08, 2011 | 36.49 | 36.77 | 36.40 | 36.62 | 32,140 | +0.42(+1.15%) |
Mar 07, 2011 | 36.57 | 36.57 | 36.19 | 36.20 | 52,129 | -0.13(-0.35%) |
Mar 04, 2011 | 36.69 | 36.69 | 36.25 | 36.33 | 84,994 | -0.31(-0.84%) |
Mar 03, 2011 | 36.66 | 36.68 | 36.51 | 36.64 | 71,105 | +0.36(+0.98%) |
Mar 02, 2011 | 36.24 | 36.56 | 36.21 | 36.28 | 72,217 | +0.01(+0.02%) |