Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.27 | 39.27 | 38.27 | 38.72 | 7,134 | -0.28(-0.72%) |
May 20, 2011 | 38.80 | 39.00 | 38.44 | 39.00 | 2,205 | +0.01(+0.03%) |
May 19, 2011 | 37.81 | 38.99 | 37.81 | 38.99 | 2,205 | +1.11(+2.93%) |
May 18, 2011 | 37.27 | 37.90 | 37.27 | 37.88 | 5,171 | +0.62(+1.66%) |
May 17, 2011 | 36.83 | 37.26 | 36.83 | 37.26 | 560 | +0.43(+1.17%) |
May 16, 2011 | 36.83 | 36.83 | 36.83 | 36.83 | 210 | -0.07(-0.19%) |
May 13, 2011 | 36.94 | 36.94 | 36.90 | 36.90 | 735 | +0.42(+1.15%) |
May 12, 2011 | 37.58 | 37.58 | 36.23 | 36.48 | 807 | -0.38(-1.03%) |
May 11, 2011 | 36.88 | 36.98 | 36.41 | 36.86 | 2,725 | -0.03(-0.08%) |
May 10, 2011 | 36.64 | 36.89 | 36.64 | 36.89 | 900 | +0.45(+1.23%) |
May 09, 2011 | 37.19 | 37.19 | 36.44 | 36.44 | 1,808 | -0.05(-0.14%) |
May 06, 2011 | 36.30 | 36.56 | 36.30 | 36.49 | 597 | -0.09(-0.25%) |
May 05, 2011 | 36.51 | 36.58 | 36.51 | 36.58 | 375 | +0.07(+0.19%) |
May 04, 2011 | 36.00 | 36.51 | 36.00 | 36.51 | 2,611 | +0.00(+0.00%) |
May 03, 2011 | 37.50 | 37.50 | 36.51 | 36.51 | 1,503 | -0.54(-1.46%) |
May 02, 2011 | 36.95 | 37.30 | 37.05 | 37.05 | 3,629 | +0.38(+1.04%) |
Apr 29, 2011 | 36.33 | 36.70 | 36.33 | 36.67 | 15,610 | +0.49(+1.35%) |
Apr 28, 2011 | 36.98 | 36.98 | 35.99 | 36.18 | 3,330 | -0.42(-1.15%) |
Apr 27, 2011 | 36.25 | 36.60 | 36.24 | 36.60 | 1,410 | +0.68(+1.89%) |
Apr 26, 2011 | 35.57 | 36.07 | 35.45 | 35.92 | 6,419 | +0.37(+1.04%) |
Apr 25, 2011 | 35.77 | 35.77 | 35.51 | 35.55 | 1,372 | -0.52(-1.44%) |
Apr 21, 2011 | 36.27 | 36.27 | 36.07 | 36.07 | 405 | -0.22(-0.61%) |
Apr 20, 2011 | 35.91 | 36.29 | 35.90 | 36.29 | 1,865 | +0.06(+0.17%) |
Apr 19, 2011 | 36.23 | 36.23 | 36.23 | 36.23 | 50 | +0.00(+0.00%) |
Apr 18, 2011 | 36.30 | 36.30 | 36.16 | 36.23 | 1,104 | -0.06(-0.17%) |
Apr 15, 2011 | 36.29 | 36.29 | 35.90 | 36.29 | 963 | +0.54(+1.51%) |
Apr 14, 2011 | 36.28 | 36.28 | 35.75 | 35.75 | 800 | -0.37(-1.02%) |
Apr 13, 2011 | 36.44 | 36.44 | 36.12 | 36.12 | 743 | -0.15(-0.41%) |
Apr 12, 2011 | 35.99 | 36.27 | 35.88 | 36.27 | 1,453 | +0.27(+0.75%) |
Apr 11, 2011 | 36.20 | 36.20 | 35.78 | 36.00 | 714 | +0.29(+0.81%) |
Apr 08, 2011 | 36.16 | 36.16 | 35.71 | 35.71 | 868 | -0.49(-1.35%) |
Apr 07, 2011 | 36.50 | 36.50 | 36.15 | 36.20 | 869 | -0.35(-0.96%) |
Apr 06, 2011 | 37.42 | 37.42 | 36.45 | 36.55 | 2,824 | +0.14(+0.38%) |
Apr 05, 2011 | 37.03 | 37.03 | 36.15 | 36.41 | 3,939 | +0.16(+0.44%) |
Apr 04, 2011 | 36.91 | 36.91 | 36.25 | 36.25 | 777 | -0.36(-0.98%) |
Apr 01, 2011 | 36.85 | 37.14 | 36.61 | 36.61 | 58,166 | -0.43(-1.16%) |
Mar 31, 2011 | 37.01 | 37.04 | 36.70 | 37.04 | 704 | -0.10(-0.27%) |
Mar 30, 2011 | 37.14 | 37.15 | 36.89 | 37.14 | 2,077 | +0.44(+1.20%) |
Mar 29, 2011 | 36.19 | 37.24 | 36.19 | 36.70 | 16,226 | +0.63(+1.75%) |
Mar 28, 2011 | 36.55 | 36.55 | 36.07 | 36.07 | 1,867 | -0.48(-1.31%) |
Mar 25, 2011 | 36.34 | 36.82 | 36.03 | 36.55 | 2,824 | +0.55(+1.53%) |
Mar 24, 2011 | 35.82 | 36.35 | 35.78 | 36.00 | 1,795 | -0.10(-0.28%) |
Mar 23, 2011 | 35.72 | 36.10 | 35.72 | 36.10 | 1,655 | +0.25(+0.70%) |
Mar 22, 2011 | 35.81 | 35.94 | 35.75 | 35.85 | 1,613 | +0.67(+1.90%) |
Mar 21, 2011 | 35.02 | 35.20 | 35.18 | 35.18 | 1,469 | +0.18(+0.51%) |
Mar 18, 2011 | 35.68 | 35.75 | 35.00 | 35.00 | 4,858 | -0.10(-0.28%) |
Mar 17, 2011 | 35.25 | 35.59 | 35.10 | 35.10 | 1,655 | +0.26(+0.75%) |
Mar 16, 2011 | 34.84 | 34.85 | 34.84 | 34.84 | 599 | +0.01(+0.03%) |
Mar 15, 2011 | 35.25 | 35.45 | 34.83 | 34.83 | 741 | -0.02(-0.06%) |
Mar 14, 2011 | 35.40 | 35.40 | 34.85 | 34.85 | 807 | -0.19(-0.54%) |
Mar 11, 2011 | 35.26 | 35.61 | 35.04 | 35.04 | 897 | -0.21(-0.60%) |
Mar 10, 2011 | 36.04 | 36.04 | 35.23 | 35.25 | 2,732 | -0.79(-2.19%) |
Mar 09, 2011 | 36.40 | 36.40 | 35.51 | 36.04 | 1,475 | +0.52(+1.46%) |
Mar 08, 2011 | 35.52 | 35.52 | 35.52 | 35.52 | 1,050 | +0.37(+1.05%) |
Mar 07, 2011 | 35.45 | 35.45 | 35.00 | 35.15 | 3,395 | -0.27(-0.76%) |
Mar 04, 2011 | 35.46 | 35.71 | 35.42 | 35.42 | 1,752 | -0.02(-0.06%) |
Mar 03, 2011 | 35.44 | 35.44 | 35.44 | 35.44 | 292 | -0.01(-0.03%) |
Mar 02, 2011 | 36.08 | 36.08 | 34.54 | 35.45 | 5,388 | -0.15(-0.42%) |