Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.70 | 37.14 | 36.69 | 36.99 | 509,622 | +0.60(+1.65%) |
May 20, 2011 | 36.35 | 36.50 | 36.24 | 36.39 | 242,753 | +0.10(+0.28%) |
May 19, 2011 | 36.14 | 36.33 | 35.75 | 36.29 | 220,828 | +0.29(+0.81%) |
May 18, 2011 | 35.85 | 36.21 | 35.70 | 36.00 | 224,001 | +0.40(+1.12%) |
May 17, 2011 | 35.30 | 35.85 | 35.21 | 35.60 | 485,618 | +0.31(+0.88%) |
May 16, 2011 | 35.15 | 35.75 | 35.13 | 35.29 | 245,248 | +0.24(+0.68%) |
May 13, 2011 | 34.93 | 35.39 | 34.93 | 35.05 | 128,793 | +0.15(+0.43%) |
May 12, 2011 | 35.37 | 35.45 | 34.78 | 34.90 | 357,887 | -0.70(-1.97%) |
May 11, 2011 | 35.99 | 36.05 | 35.17 | 35.60 | 446,927 | -0.38(-1.06%) |
May 10, 2011 | 36.47 | 36.47 | 35.75 | 35.98 | 312,969 | -0.38(-1.05%) |
May 09, 2011 | 36.03 | 36.36 | 35.95 | 36.36 | 212,800 | +0.26(+0.72%) |
May 06, 2011 | 36.00 | 36.10 | 35.80 | 36.10 | 250,388 | +0.30(+0.84%) |
May 05, 2011 | 36.24 | 36.24 | 35.76 | 35.80 | 332,754 | -0.50(-1.38%) |
May 04, 2011 | 36.57 | 36.69 | 35.89 | 36.30 | 257,025 | -0.10(-0.27%) |
May 03, 2011 | 37.18 | 37.18 | 36.19 | 36.40 | 303,837 | -0.78(-2.10%) |
May 02, 2011 | 37.50 | 37.18 | 36.86 | 37.18 | 263,044 | -0.34(-0.91%) |
Apr 29, 2011 | 37.50 | 37.58 | 37.18 | 37.52 | 196,800 | +0.13(+0.35%) |
Apr 28, 2011 | 37.13 | 38.00 | 37.02 | 37.39 | 790,579 | +0.12(+0.32%) |
Apr 27, 2011 | 37.25 | 37.49 | 36.74 | 37.27 | 239,574 | +0.15(+0.40%) |
Apr 26, 2011 | 37.40 | 37.44 | 36.80 | 37.12 | 346,312 | -0.32(-0.85%) |
Apr 25, 2011 | 38.01 | 38.14 | 37.22 | 37.44 | 278,727 | -0.49(-1.29%) |
Apr 21, 2011 | 38.10 | 38.38 | 37.75 | 37.93 | 922,029 | +0.44(+1.17%) |
Apr 20, 2011 | 36.87 | 37.62 | 36.85 | 37.49 | 818,165 | +1.12(+3.08%) |
Apr 19, 2011 | 35.67 | 36.64 | 35.27 | 36.37 | 345,423 | +0.97(+2.74%) |
Apr 18, 2011 | 35.65 | 35.65 | 35.00 | 35.40 | 249,463 | -0.13(-0.37%) |
Apr 15, 2011 | 36.15 | 36.15 | 35.35 | 35.53 | 388,846 | -0.42(-1.17%) |
Apr 14, 2011 | 35.90 | 35.95 | 35.42 | 35.95 | 288,203 | +0.69(+1.96%) |
Apr 13, 2011 | 35.23 | 35.38 | 34.91 | 35.26 | 220,243 | +0.11(+0.31%) |
Apr 12, 2011 | 35.47 | 35.47 | 34.89 | 35.15 | 600,040 | -0.31(-0.87%) |
Apr 11, 2011 | 35.60 | 35.80 | 35.26 | 35.46 | 364,435 | -0.34(-0.95%) |
Apr 08, 2011 | 35.86 | 36.00 | 35.52 | 35.80 | 296,551 | +0.28(+0.79%) |
Apr 07, 2011 | 35.98 | 35.98 | 35.31 | 35.52 | 179,614 | -0.38(-1.06%) |
Apr 06, 2011 | 36.40 | 36.40 | 35.63 | 35.90 | 299,753 | -0.13(-0.36%) |
Apr 05, 2011 | 35.69 | 36.14 | 35.54 | 36.03 | 438,360 | +0.42(+1.18%) |
Apr 04, 2011 | 35.73 | 35.90 | 35.41 | 35.61 | 209,663 | -0.09(-0.25%) |
Apr 01, 2011 | 35.54 | 35.90 | 35.41 | 35.70 | 215,086 | +0.11(+0.31%) |
Mar 31, 2011 | 35.90 | 35.90 | 35.45 | 35.59 | 253,086 | -0.22(-0.61%) |
Mar 30, 2011 | 35.90 | 35.90 | 35.59 | 35.81 | 122,682 | +0.13(+0.36%) |
Mar 29, 2011 | 36.09 | 36.10 | 35.52 | 35.68 | 405,342 | -0.41(-1.14%) |
Mar 28, 2011 | 35.90 | 36.29 | 35.90 | 36.09 | 389,721 | +0.06(+0.17%) |
Mar 25, 2011 | 36.05 | 36.30 | 35.86 | 36.03 | 481,091 | +0.10(+0.28%) |
Mar 24, 2011 | 36.85 | 36.85 | 35.79 | 35.93 | 242,559 | -0.28(-0.77%) |
Mar 23, 2011 | 34.99 | 36.53 | 34.86 | 36.21 | 780,540 | +1.69(+4.90%) |
Mar 22, 2011 | 34.79 | 34.87 | 34.51 | 34.52 | 156,223 | -0.25(-0.72%) |
Mar 21, 2011 | 34.69 | 34.77 | 34.52 | 34.77 | 128,316 | +0.47(+1.37%) |
Mar 18, 2011 | 34.45 | 34.53 | 34.18 | 34.30 | 503,346 | +0.10(+0.29%) |
Mar 17, 2011 | 34.44 | 34.44 | 33.76 | 34.20 | 298,221 | +0.20(+0.59%) |
Mar 16, 2011 | 34.00 | 34.49 | 33.52 | 34.00 | 629,493 | +0.78(+2.35%) |
Mar 15, 2011 | 33.10 | 33.29 | 32.82 | 33.22 | 302,221 | -0.23(-0.69%) |
Mar 14, 2011 | 33.66 | 33.75 | 33.21 | 33.45 | 488,140 | -0.25(-0.74%) |
Mar 11, 2011 | 34.25 | 34.25 | 33.67 | 33.70 | 322,587 | -0.47(-1.38%) |
Mar 10, 2011 | 34.17 | 34.50 | 33.90 | 34.17 | 302,354 | -0.42(-1.21%) |
Mar 09, 2011 | 35.15 | 35.21 | 34.57 | 34.59 | 230,090 | -0.46(-1.31%) |
Mar 08, 2011 | 35.36 | 35.50 | 34.94 | 35.05 | 506,871 | -0.20(-0.57%) |
Mar 07, 2011 | 35.39 | 35.50 | 35.09 | 35.25 | 399,069 | +0.29(+0.83%) |
Mar 04, 2011 | 34.45 | 35.00 | 34.45 | 34.96 | 483,512 | +0.51(+1.48%) |
Mar 03, 2011 | 33.89 | 34.53 | 33.87 | 34.45 | 746,886 | +0.54(+1.59%) |
Mar 02, 2011 | 34.00 | 34.03 | 33.50 | 33.91 | 918,617 | +0.31(+0.92%) |