Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.37 | 37.48 | 36.91 | 37.40 | 70,574 | +0.70(+1.90%) |
May 23, 2011 | 36.34 | 36.70 | 36.26 | 36.70 | 25,796 | -0.80(-2.15%) |
May 20, 2011 | 36.92 | 37.51 | 36.17 | 37.51 | 130,590 | +0.39(+1.05%) |
May 19, 2011 | 37.44 | 37.58 | 37.04 | 37.12 | 65,158 | -0.20(-0.54%) |
May 18, 2011 | 37.04 | 37.64 | 36.94 | 37.31 | 70,436 | +0.60(+1.65%) |
May 17, 2011 | 36.60 | 36.73 | 35.99 | 36.71 | 139,704 | -0.03(-0.08%) |
May 16, 2011 | 37.60 | 37.75 | 36.74 | 36.74 | 276,490 | -1.04(-2.76%) |
May 13, 2011 | 37.59 | 37.83 | 37.02 | 37.78 | 211,060 | +0.33(+0.89%) |
May 12, 2011 | 37.18 | 37.83 | 36.69 | 37.45 | 125,406 | -0.12(-0.32%) |
May 11, 2011 | 38.62 | 38.64 | 37.09 | 37.57 | 216,062 | -1.40(-3.59%) |
May 10, 2011 | 38.23 | 39.05 | 38.02 | 38.97 | 119,204 | +0.42(+1.08%) |
May 09, 2011 | 37.05 | 38.59 | 37.02 | 38.55 | 210,876 | +2.10(+5.76%) |
May 06, 2011 | 36.58 | 37.90 | 36.20 | 36.45 | 130,740 | +0.12(+0.33%) |
May 05, 2011 | 38.99 | 39.02 | 36.14 | 36.33 | 463,914 | -3.81(-9.48%) |
May 04, 2011 | 40.58 | 40.63 | 40.12 | 40.14 | 72,260 | -0.51(-1.27%) |
May 03, 2011 | 41.09 | 41.23 | 40.50 | 40.65 | 75,158 | -0.83(-2.00%) |
May 02, 2011 | 41.54 | 41.54 | 41.48 | 41.48 | 38,218 | -0.37(-0.89%) |
Apr 29, 2011 | 41.69 | 41.89 | 41.65 | 41.86 | 27,656 | +0.32(+0.77%) |
Apr 28, 2011 | 41.69 | 42.09 | 41.25 | 41.53 | 305,758 | -0.23(-0.55%) |
Apr 27, 2011 | 41.45 | 41.81 | 41.04 | 41.77 | 57,870 | +0.58(+1.40%) |
Apr 26, 2011 | 41.19 | 41.26 | 41.02 | 41.19 | 46,416 | +0.07(+0.18%) |
Apr 25, 2011 | 41.07 | 41.12 | 40.84 | 41.12 | 42,946 | -0.10(-0.24%) |
Apr 21, 2011 | 41.07 | 41.28 | 40.96 | 41.22 | 149,426 | +0.04(+0.08%) |
Apr 20, 2011 | 40.69 | 41.29 | 40.60 | 41.18 | 141,822 | +0.91(+2.25%) |
Apr 19, 2011 | 39.87 | 40.62 | 39.78 | 40.27 | 87,576 | -0.22(-0.53%) |
Apr 18, 2011 | 40.57 | 40.67 | 40.24 | 40.49 | 144,428 | -0.55(-1.34%) |
Apr 15, 2011 | 40.70 | 41.20 | 40.61 | 41.04 | 118,076 | +0.39(+0.95%) |
Apr 14, 2011 | 40.45 | 40.77 | 40.41 | 40.65 | 63,794 | -0.02(-0.05%) |
Apr 13, 2011 | 40.48 | 40.80 | 40.03 | 40.67 | 83,524 | +0.65(+1.64%) |
Apr 12, 2011 | 40.78 | 40.81 | 39.74 | 40.02 | 401,994 | -0.91(-2.22%) |
Apr 11, 2011 | 41.73 | 41.85 | 40.91 | 40.93 | 184,234 | -1.12(-2.68%) |
Apr 08, 2011 | 41.27 | 42.05 | 41.10 | 42.05 | 117,186 | +1.42(+3.51%) |
Apr 07, 2011 | 40.37 | 40.69 | 40.27 | 40.63 | 44,696 | +0.16(+0.39%) |
Apr 06, 2011 | 40.78 | 40.90 | 40.30 | 40.47 | 83,220 | +0.09(+0.23%) |
Apr 05, 2011 | 40.33 | 40.74 | 40.28 | 40.38 | 421,362 | +0.27(+0.68%) |
Apr 04, 2011 | 39.67 | 40.22 | 39.66 | 40.10 | 177,964 | +0.67(+1.71%) |
Apr 01, 2011 | 38.96 | 39.49 | 38.77 | 39.43 | 446,478 | +0.52(+1.34%) |
Mar 31, 2011 | 38.84 | 38.97 | 38.74 | 38.91 | 94,662 | +0.71(+1.87%) |
Mar 30, 2011 | 38.26 | 38.34 | 38.05 | 38.20 | 25,454 | -0.04(-0.11%) |
Mar 29, 2011 | 37.98 | 38.38 | 37.95 | 38.24 | 85,116 | +0.20(+0.51%) |
Mar 28, 2011 | 38.09 | 38.48 | 38.05 | 38.05 | 62,576 | -0.43(-1.11%) |
Mar 25, 2011 | 38.36 | 38.51 | 38.31 | 38.47 | 38,878 | +0.07(+0.18%) |
Mar 24, 2011 | 38.15 | 38.47 | 38.07 | 38.40 | 320,690 | +0.12(+0.31%) |
Mar 23, 2011 | 38.36 | 38.60 | 38.25 | 38.28 | 413,878 | -0.21(-0.55%) |
Mar 22, 2011 | 38.09 | 38.51 | 37.90 | 38.49 | 67,692 | +0.40(+1.06%) |
Mar 21, 2011 | 38.34 | 38.35 | 38.09 | 38.09 | 85,516 | +0.14(+0.37%) |
Mar 18, 2011 | 37.79 | 38.16 | 37.58 | 37.95 | 516,680 | -0.22(-0.59%) |
Mar 17, 2011 | 37.57 | 38.28 | 37.52 | 38.17 | 361,532 | +1.32(+3.58%) |
Mar 16, 2011 | 36.61 | 37.16 | 36.55 | 36.85 | 213,386 | +0.67(+1.84%) |
Mar 15, 2011 | 36.66 | 37.73 | 36.05 | 36.19 | 227,312 | -1.55(-4.09%) |
Mar 14, 2011 | 37.76 | 37.88 | 37.45 | 37.73 | 128,280 | +0.12(+0.32%) |
Mar 11, 2011 | 37.61 | 38.02 | 37.55 | 37.62 | 155,222 | -0.55(-1.45%) |
Mar 10, 2011 | 38.13 | 38.62 | 37.70 | 38.17 | 179,454 | -0.31(-0.81%) |
Mar 09, 2011 | 38.19 | 38.57 | 38.10 | 38.48 | 229,188 | +0.97(+2.60%) |
Mar 08, 2011 | 37.80 | 37.80 | 37.35 | 37.51 | 215,670 | -0.57(-1.51%) |
Mar 07, 2011 | 39.00 | 39.00 | 38.08 | 38.08 | 232,034 | -0.45(-1.17%) |
Mar 04, 2011 | 38.44 | 38.69 | 38.37 | 38.53 | 125,132 | +0.37(+0.96%) |
Mar 03, 2011 | 38.08 | 38.24 | 37.75 | 38.16 | 283,764 | -0.52(-1.34%) |
Mar 02, 2011 | 38.48 | 39.09 | 38.23 | 38.68 | 206,630 | +0.06(+0.16%) |