Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.15 | 37.40 | 37.09 | 37.19 | 12,028 | +0.36(+0.98%) |
May 23, 2011 | 36.92 | 37.06 | 36.83 | 36.83 | 3,911 | +0.00(+0.00%) |
May 20, 2011 | 37.05 | 37.17 | 36.80 | 36.83 | 9,120 | -0.47(-1.26%) |
May 19, 2011 | 36.95 | 37.40 | 36.95 | 37.30 | 3,511 | +0.24(+0.65%) |
May 18, 2011 | 36.99 | 37.20 | 36.99 | 37.06 | 4,222 | +0.11(+0.30%) |
May 17, 2011 | 36.93 | 37.12 | 36.81 | 36.95 | 9,818 | -0.78(-2.07%) |
May 16, 2011 | 37.69 | 38.00 | 37.57 | 37.73 | 8,098 | -0.12(-0.32%) |
May 13, 2011 | 38.11 | 38.36 | 37.84 | 37.85 | 4,286 | -0.53(-1.38%) |
May 12, 2011 | 38.16 | 38.38 | 37.98 | 38.38 | 1,013 | +0.53(+1.40%) |
May 11, 2011 | 38.23 | 38.40 | 37.80 | 37.85 | 14,770 | -0.83(-2.15%) |
May 10, 2011 | 38.41 | 38.71 | 38.41 | 38.68 | 9,596 | -0.11(-0.28%) |
May 09, 2011 | 38.62 | 38.86 | 38.59 | 38.79 | 9,164 | +0.18(+0.47%) |
May 06, 2011 | 38.75 | 38.89 | 38.56 | 38.61 | 2,132 | +0.59(+1.55%) |
May 05, 2011 | 38.35 | 38.49 | 38.02 | 38.02 | 9,449 | -0.18(-0.47%) |
May 04, 2011 | 38.21 | 38.33 | 38.10 | 38.20 | 9,335 | +0.00(+0.00%) |
May 03, 2011 | 38.38 | 38.58 | 38.20 | 38.20 | 3,255 | -0.02(-0.05%) |
May 02, 2011 | 38.22 | 38.22 | 38.22 | 38.22 | 6,837 | +0.04(+0.10%) |
Apr 29, 2011 | 37.94 | 38.18 | 37.94 | 38.18 | 6,146 | +0.08(+0.21%) |
Apr 28, 2011 | 38.11 | 38.11 | 37.77 | 38.10 | 5,468 | +0.63(+1.68%) |
Apr 27, 2011 | 37.19 | 37.57 | 37.07 | 37.47 | 6,591 | +0.32(+0.86%) |
Apr 26, 2011 | 37.04 | 37.30 | 37.03 | 37.15 | 6,440 | -0.10(-0.27%) |
Apr 25, 2011 | 37.23 | 37.52 | 37.21 | 37.25 | 6,780 | -0.74(-1.95%) |
Apr 21, 2011 | 38.03 | 38.30 | 37.99 | 37.99 | 4,527 | +0.02(+0.05%) |
Apr 20, 2011 | 37.35 | 37.97 | 37.35 | 37.97 | 21,501 | +1.15(+3.12%) |
Apr 19, 2011 | 37.11 | 37.11 | 36.81 | 36.82 | 5,407 | -0.34(-0.91%) |
Apr 18, 2011 | 37.17 | 37.27 | 37.11 | 37.16 | 16,600 | +0.11(+0.30%) |
Apr 15, 2011 | 36.98 | 37.18 | 36.98 | 37.05 | 6,420 | +0.03(+0.08%) |
Apr 14, 2011 | 37.04 | 37.22 | 37.00 | 37.02 | 2,745 | -0.09(-0.24%) |
Apr 13, 2011 | 37.10 | 37.21 | 37.10 | 37.11 | 4,645 | +0.01(+0.03%) |
Apr 12, 2011 | 37.06 | 37.30 | 37.06 | 37.10 | 3,199 | +0.41(+1.12%) |
Apr 11, 2011 | 36.91 | 37.14 | 36.69 | 36.69 | 9,639 | -0.22(-0.60%) |
Apr 08, 2011 | 36.88 | 37.21 | 36.87 | 36.91 | 80,180 | +0.54(+1.48%) |
Apr 07, 2011 | 36.58 | 37.00 | 36.35 | 36.37 | 6,317 | -0.33(-0.90%) |
Apr 06, 2011 | 36.67 | 36.96 | 36.67 | 36.70 | 5,202 | -0.60(-1.61%) |
Apr 05, 2011 | 37.17 | 37.49 | 37.17 | 37.30 | 6,961 | -0.40(-1.06%) |
Apr 04, 2011 | 37.46 | 37.77 | 37.46 | 37.70 | 7,986 | +0.88(+2.39%) |
Apr 01, 2011 | 36.60 | 37.05 | 36.60 | 36.82 | 5,630 | +0.01(+0.03%) |
Mar 31, 2011 | 36.98 | 37.24 | 36.81 | 36.81 | 5,541 | -0.31(-0.84%) |
Mar 30, 2011 | 37.12 | 37.12 | 37.12 | 37.12 | 11,275 | +0.49(+1.34%) |
Mar 29, 2011 | 36.34 | 36.80 | 36.34 | 36.63 | 6,400 | -0.07(-0.19%) |
Mar 28, 2011 | 37.32 | 37.38 | 36.70 | 36.70 | 7,283 | -0.96(-2.55%) |
Mar 25, 2011 | 37.78 | 37.99 | 37.66 | 37.66 | 5,305 | +0.02(+0.05%) |
Mar 24, 2011 | 37.30 | 37.64 | 37.30 | 37.64 | 6,664 | +0.49(+1.32%) |
Mar 23, 2011 | 36.70 | 37.15 | 36.70 | 37.15 | 4,577 | +0.33(+0.90%) |
Mar 22, 2011 | 36.89 | 37.19 | 36.82 | 36.82 | 88,765 | +0.22(+0.60%) |
Mar 21, 2011 | 36.60 | 36.89 | 36.60 | 36.60 | 2,798 | +0.40(+1.10%) |
Mar 18, 2011 | 36.03 | 36.43 | 36.03 | 36.20 | 6,296 | -0.15(-0.41%) |
Mar 17, 2011 | 36.52 | 36.99 | 36.35 | 36.35 | 7,841 | +2.10(+6.13%) |
Mar 16, 2011 | 35.66 | 36.15 | 34.12 | 34.25 | 6,703 | -3.75(-9.87%) |
Mar 15, 2011 | 37.00 | 38.00 | 36.35 | 38.00 | 8,180 | +0.33(+0.88%) |
Mar 14, 2011 | 38.08 | 38.15 | 37.67 | 37.67 | 7,189 | -0.03(-0.08%) |
Mar 11, 2011 | 37.81 | 38.35 | 37.70 | 37.70 | 29,963 | -0.27(-0.71%) |
Mar 10, 2011 | 38.17 | 38.44 | 37.97 | 37.97 | 21,963 | -0.53(-1.38%) |
Mar 09, 2011 | 38.52 | 38.52 | 38.34 | 38.50 | 12,169 | -0.05(-0.13%) |
Mar 08, 2011 | 38.58 | 38.67 | 38.50 | 38.55 | 4,271 | +0.27(+0.71%) |
Mar 07, 2011 | 38.44 | 38.94 | 38.28 | 38.28 | 24,429 | -0.12(-0.31%) |
Mar 04, 2011 | 38.63 | 38.90 | 38.31 | 38.40 | 8,712 | -0.38(-0.98%) |
Mar 03, 2011 | 38.53 | 39.00 | 38.53 | 38.78 | 9,726 | +0.44(+1.15%) |
Mar 02, 2011 | 38.85 | 38.85 | 38.33 | 38.34 | 7,005 | -0.62(-1.59%) |