Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.00 | 36.04 | 35.62 | 35.66 | 97,482 | -0.24(-0.67%) |
May 23, 2011 | 36.16 | 36.16 | 35.84 | 35.90 | 184,284 | -0.78(-2.13%) |
May 20, 2011 | 36.54 | 36.89 | 36.53 | 36.67 | 97,523 | +0.16(+0.44%) |
May 19, 2011 | 36.58 | 36.67 | 36.30 | 36.52 | 97,992 | +0.15(+0.41%) |
May 18, 2011 | 35.77 | 36.49 | 35.77 | 36.37 | 206,428 | +0.60(+1.68%) |
May 17, 2011 | 35.55 | 35.80 | 35.28 | 35.77 | 418,827 | +0.10(+0.28%) |
May 16, 2011 | 36.66 | 36.66 | 35.57 | 35.67 | 244,067 | -1.12(-3.04%) |
May 13, 2011 | 37.16 | 37.24 | 36.73 | 36.78 | 96,376 | -0.42(-1.14%) |
May 12, 2011 | 36.94 | 37.29 | 36.60 | 37.21 | 302,465 | +0.21(+0.58%) |
May 11, 2011 | 37.39 | 37.50 | 36.74 | 36.99 | 149,048 | -0.43(-1.15%) |
May 10, 2011 | 37.19 | 37.50 | 37.19 | 37.42 | 239,856 | +0.44(+1.19%) |
May 09, 2011 | 36.67 | 37.07 | 36.52 | 36.98 | 116,584 | +0.33(+0.90%) |
May 06, 2011 | 36.80 | 37.14 | 36.50 | 36.66 | 129,398 | +0.17(+0.47%) |
May 05, 2011 | 36.30 | 37.02 | 36.26 | 36.49 | 191,964 | -0.09(-0.25%) |
May 04, 2011 | 36.92 | 36.92 | 36.25 | 36.58 | 220,951 | -0.38(-1.03%) |
May 03, 2011 | 37.62 | 37.62 | 36.72 | 36.95 | 421,451 | -0.56(-1.51%) |
May 02, 2011 | 37.57 | 37.58 | 37.47 | 37.52 | 233,052 | -0.15(-0.41%) |
Apr 29, 2011 | 37.55 | 37.71 | 37.46 | 37.67 | 202,281 | +0.22(+0.60%) |
Apr 28, 2011 | 37.36 | 37.51 | 37.15 | 37.45 | 230,306 | -0.01(-0.03%) |
Apr 27, 2011 | 37.00 | 37.51 | 36.96 | 37.46 | 156,353 | +0.58(+1.59%) |
Apr 26, 2011 | 37.19 | 37.19 | 36.81 | 36.87 | 674,306 | -0.23(-0.62%) |
Apr 25, 2011 | 37.12 | 37.15 | 36.94 | 37.10 | 245,800 | +0.19(+0.51%) |
Apr 21, 2011 | 36.86 | 36.91 | 36.47 | 36.91 | 220,553 | +0.30(+0.82%) |
Apr 20, 2011 | 36.17 | 36.62 | 36.17 | 36.62 | 163,224 | +0.85(+2.37%) |
Apr 19, 2011 | 35.83 | 35.91 | 35.57 | 35.77 | 120,319 | +0.03(+0.07%) |
Apr 18, 2011 | 35.85 | 35.85 | 35.27 | 35.74 | 203,552 | -0.42(-1.16%) |
Apr 15, 2011 | 35.94 | 36.17 | 35.76 | 36.16 | 313,520 | -0.14(-0.39%) |
Apr 14, 2011 | 36.16 | 36.35 | 35.84 | 36.30 | 189,419 | +0.09(+0.25%) |
Apr 13, 2011 | 36.22 | 36.35 | 35.91 | 36.21 | 196,913 | +0.30(+0.85%) |
Apr 12, 2011 | 36.01 | 36.25 | 35.82 | 35.91 | 142,520 | -0.31(-0.86%) |
Apr 11, 2011 | 36.61 | 36.63 | 36.05 | 36.22 | 145,021 | -0.27(-0.74%) |
Apr 08, 2011 | 36.81 | 36.95 | 36.26 | 36.49 | 249,744 | -0.03(-0.10%) |
Apr 07, 2011 | 36.58 | 36.77 | 36.25 | 36.52 | 177,331 | -0.11(-0.29%) |
Apr 06, 2011 | 36.92 | 37.13 | 36.32 | 36.63 | 174,067 | -0.16(-0.43%) |
Apr 05, 2011 | 36.73 | 36.93 | 36.65 | 36.78 | 254,030 | +0.08(+0.22%) |
Apr 04, 2011 | 36.72 | 36.81 | 36.54 | 36.70 | 142,422 | +0.15(+0.41%) |
Apr 01, 2011 | 36.59 | 36.80 | 36.42 | 36.56 | 236,899 | +0.22(+0.60%) |
Mar 31, 2011 | 36.30 | 36.37 | 36.17 | 36.34 | 282,992 | +0.06(+0.17%) |
Mar 30, 2011 | 35.98 | 36.37 | 35.96 | 36.28 | 303,607 | +0.51(+1.42%) |
Mar 29, 2011 | 35.40 | 35.79 | 35.23 | 35.77 | 161,727 | +0.44(+1.26%) |
Mar 28, 2011 | 35.89 | 35.89 | 35.30 | 35.32 | 151,843 | -0.32(-0.91%) |
Mar 25, 2011 | 35.61 | 35.95 | 35.61 | 35.65 | 189,396 | +0.10(+0.28%) |
Mar 24, 2011 | 35.28 | 35.67 | 35.13 | 35.55 | 304,977 | +0.59(+1.70%) |
Mar 23, 2011 | 34.53 | 35.04 | 34.34 | 34.95 | 289,540 | +0.29(+0.85%) |
Mar 22, 2011 | 34.64 | 34.84 | 34.51 | 34.66 | 185,737 | -0.07(-0.20%) |
Mar 21, 2011 | 34.79 | 34.79 | 34.64 | 34.73 | 268,045 | +0.70(+2.06%) |
Mar 18, 2011 | 34.22 | 34.28 | 33.93 | 34.03 | 349,835 | +0.16(+0.47%) |
Mar 17, 2011 | 34.36 | 34.43 | 33.86 | 33.87 | 2,173,493 | -0.11(-0.32%) |
Mar 16, 2011 | 34.22 | 34.58 | 33.71 | 33.98 | 426,399 | -0.41(-1.19%) |
Mar 15, 2011 | 34.24 | 34.61 | 34.24 | 34.39 | 583,000 | -0.25(-0.72%) |
Mar 14, 2011 | 34.59 | 34.87 | 34.31 | 34.64 | 195,002 | -0.26(-0.74%) |
Mar 11, 2011 | 34.48 | 34.98 | 34.46 | 34.90 | 198,078 | +0.18(+0.52%) |
Mar 10, 2011 | 34.90 | 35.05 | 34.51 | 34.72 | 360,138 | -0.58(-1.64%) |
Mar 09, 2011 | 35.11 | 35.44 | 34.90 | 35.30 | 300,123 | -0.09(-0.25%) |
Mar 08, 2011 | 35.25 | 35.58 | 35.02 | 35.39 | 274,556 | +0.14(+0.40%) |
Mar 07, 2011 | 35.97 | 35.97 | 34.81 | 35.25 | 161,768 | -0.52(-1.45%) |
Mar 04, 2011 | 35.89 | 35.89 | 35.49 | 35.77 | 427,911 | -0.05(-0.14%) |
Mar 03, 2011 | 35.53 | 35.97 | 35.53 | 35.82 | 200,640 | +0.63(+1.79%) |
Mar 02, 2011 | 34.84 | 35.39 | 34.84 | 35.19 | 2,260,164 | +0.27(+0.77%) |