Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.93 | 37.25 | 36.54 | 36.86 | 254,559 | +0.06(+0.15%) |
May 23, 2011 | 36.55 | 36.83 | 36.00 | 36.80 | 270,686 | -0.37(-0.99%) |
May 20, 2011 | 37.40 | 37.47 | 36.61 | 37.17 | 149,089 | -0.48(-1.28%) |
May 19, 2011 | 37.70 | 37.83 | 37.30 | 37.65 | 140,453 | +0.18(+0.49%) |
May 18, 2011 | 37.12 | 37.49 | 36.93 | 37.47 | 115,181 | +0.46(+1.24%) |
May 17, 2011 | 37.11 | 37.16 | 36.60 | 37.01 | 251,223 | -0.43(-1.16%) |
May 16, 2011 | 38.23 | 38.25 | 37.31 | 37.44 | 257,240 | -0.96(-2.49%) |
May 13, 2011 | 38.21 | 38.84 | 37.89 | 38.40 | 398,317 | +0.26(+0.67%) |
May 12, 2011 | 37.01 | 38.19 | 36.87 | 38.14 | 411,465 | +0.93(+2.50%) |
May 11, 2011 | 37.65 | 37.65 | 36.75 | 37.21 | 311,879 | -0.52(-1.38%) |
May 10, 2011 | 37.14 | 37.78 | 36.96 | 37.73 | 294,028 | +0.71(+1.93%) |
May 09, 2011 | 36.97 | 37.15 | 36.77 | 37.02 | 236,931 | +0.18(+0.50%) |
May 06, 2011 | 37.37 | 37.74 | 36.54 | 36.83 | 246,293 | -0.02(-0.07%) |
May 05, 2011 | 36.96 | 37.14 | 36.38 | 36.86 | 276,587 | -0.27(-0.71%) |
May 04, 2011 | 37.49 | 37.54 | 36.47 | 37.12 | 326,057 | -0.34(-0.90%) |
May 03, 2011 | 37.66 | 37.70 | 37.12 | 37.46 | 476,345 | -0.28(-0.74%) |
May 02, 2011 | 37.88 | 37.97 | 37.65 | 37.74 | 1,118,719 | +1.81(+5.03%) |
Apr 29, 2011 | 35.98 | 36.33 | 35.72 | 35.94 | 179,604 | -0.06(-0.16%) |
Apr 28, 2011 | 35.88 | 36.07 | 35.81 | 35.99 | 498,214 | +0.10(+0.27%) |
Apr 27, 2011 | 35.76 | 36.12 | 35.49 | 35.90 | 932,131 | +0.11(+0.31%) |
Apr 26, 2011 | 35.68 | 36.29 | 35.63 | 35.78 | 542,031 | +0.14(+0.38%) |
Apr 25, 2011 | 35.86 | 35.96 | 35.28 | 35.65 | 230,033 | -0.25(-0.69%) |
Apr 21, 2011 | 36.02 | 36.02 | 35.55 | 35.90 | 125,189 | +0.06(+0.18%) |
Apr 20, 2011 | 35.39 | 35.96 | 35.12 | 35.83 | 308,555 | +1.03(+2.95%) |
Apr 19, 2011 | 34.58 | 35.10 | 34.18 | 34.80 | 136,611 | +0.31(+0.91%) |
Apr 18, 2011 | 34.87 | 34.87 | 34.13 | 34.49 | 148,172 | -0.86(-2.43%) |
Apr 15, 2011 | 35.20 | 35.37 | 34.85 | 35.35 | 149,080 | +0.17(+0.48%) |
Apr 14, 2011 | 35.06 | 35.23 | 34.71 | 35.18 | 203,909 | -0.18(-0.50%) |
Apr 13, 2011 | 35.98 | 36.05 | 35.06 | 35.36 | 361,864 | -0.31(-0.88%) |
Apr 12, 2011 | 36.10 | 36.14 | 35.40 | 35.67 | 440,230 | -0.80(-2.20%) |
Apr 11, 2011 | 37.15 | 37.20 | 36.37 | 36.47 | 179,907 | -0.61(-1.65%) |
Apr 08, 2011 | 38.19 | 38.28 | 37.00 | 37.08 | 261,946 | -0.98(-2.57%) |
Apr 07, 2011 | 37.90 | 38.41 | 37.69 | 38.06 | 233,744 | +0.06(+0.15%) |
Apr 06, 2011 | 38.70 | 38.78 | 37.69 | 38.01 | 262,234 | -0.18(-0.46%) |
Apr 05, 2011 | 37.57 | 38.37 | 37.57 | 38.18 | 355,804 | +0.39(+1.04%) |
Apr 04, 2011 | 38.09 | 38.09 | 37.57 | 37.79 | 353,426 | -0.17(-0.44%) |
Apr 01, 2011 | 37.64 | 38.30 | 37.55 | 37.96 | 390,028 | +0.80(+2.16%) |
Mar 31, 2011 | 36.71 | 37.33 | 36.26 | 37.16 | 263,132 | +0.32(+0.87%) |
Mar 30, 2011 | 35.65 | 36.88 | 35.65 | 36.83 | 523,828 | +1.67(+4.75%) |
Mar 29, 2011 | 35.00 | 35.22 | 34.37 | 35.16 | 392,248 | +0.13(+0.37%) |
Mar 28, 2011 | 35.21 | 35.29 | 34.73 | 35.04 | 271,235 | -0.06(-0.18%) |
Mar 25, 2011 | 35.41 | 35.76 | 34.90 | 35.10 | 264,076 | -0.14(-0.41%) |
Mar 24, 2011 | 35.40 | 35.46 | 34.68 | 35.24 | 178,569 | +0.04(+0.11%) |
Mar 23, 2011 | 35.10 | 35.52 | 34.86 | 35.20 | 327,065 | -0.30(-0.84%) |
Mar 22, 2011 | 36.79 | 36.79 | 35.44 | 35.50 | 291,076 | -0.96(-2.62%) |
Mar 21, 2011 | 36.37 | 36.55 | 36.18 | 36.46 | 708,183 | +1.31(+3.72%) |
Mar 18, 2011 | 35.76 | 35.76 | 34.79 | 35.15 | 1,326,240 | -0.21(-0.59%) |
Mar 17, 2011 | 35.18 | 36.25 | 35.10 | 35.36 | 343,130 | +0.63(+1.80%) |
Mar 16, 2011 | 35.81 | 36.02 | 34.62 | 34.73 | 454,914 | -1.12(-3.14%) |
Mar 15, 2011 | 35.72 | 36.21 | 35.48 | 35.85 | 318,889 | -0.27(-0.76%) |
Mar 14, 2011 | 36.34 | 36.46 | 35.45 | 36.13 | 246,958 | -0.55(-1.49%) |
Mar 11, 2011 | 38.17 | 38.17 | 36.29 | 36.67 | 252,121 | +0.13(+0.35%) |
Mar 10, 2011 | 37.16 | 37.33 | 36.46 | 36.55 | 293,177 | -1.21(-3.21%) |
Mar 09, 2011 | 36.28 | 38.01 | 36.28 | 37.76 | 327,646 | +1.26(+3.45%) |
Mar 08, 2011 | 35.87 | 36.84 | 35.87 | 36.50 | 692,463 | +0.59(+1.66%) |
Mar 07, 2011 | 36.24 | 36.82 | 35.61 | 35.90 | 581,776 | -0.33(-0.91%) |
Mar 04, 2011 | 35.57 | 36.28 | 35.57 | 36.23 | 721,920 | +0.59(+1.67%) |
Mar 03, 2011 | 33.82 | 35.81 | 33.81 | 35.64 | 901,964 | +2.77(+8.43%) |
Mar 02, 2011 | 32.49 | 33.45 | 32.45 | 32.87 | 381,100 | +0.30(+0.91%) |