Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.70 | 36.90 | 36.70 | 36.90 | 1,097 | -0.01(-0.02%) |
May 23, 2011 | 36.99 | 36.99 | 36.90 | 36.90 | 122,984 | +0.22(+0.60%) |
May 20, 2011 | 36.50 | 36.69 | 36.50 | 36.69 | 37,831 | +0.16(+0.43%) |
May 19, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 449 | +0.07(+0.19%) |
May 18, 2011 | 36.61 | 36.61 | 36.46 | 36.46 | 2,795 | -0.40(-1.09%) |
May 17, 2011 | 36.84 | 36.90 | 36.84 | 36.86 | 2,399 | +0.23(+0.64%) |
May 16, 2011 | 36.50 | 36.63 | 36.45 | 36.63 | 3,726 | +0.21(+0.57%) |
May 13, 2011 | 36.42 | 36.42 | 36.42 | 36.42 | 1,460 | +0.22(+0.61%) |
May 12, 2011 | 36.44 | 36.44 | 36.20 | 36.20 | 9,782 | -0.06(-0.18%) |
May 10, 2011 | 36.36 | 36.27 | 36.27 | 36.27 | 2,329 | -0.20(-0.54%) |
May 09, 2011 | 36.41 | 36.46 | 36.41 | 36.46 | 2,096 | +0.14(+0.38%) |
May 06, 2011 | 36.30 | 36.33 | 36.30 | 36.33 | 472 | +0.20(+0.56%) |
May 05, 2011 | 36.15 | 36.15 | 36.12 | 36.12 | 3,493 | +0.16(+0.44%) |
May 04, 2011 | 35.81 | 35.96 | 35.81 | 35.96 | 4,425 | +0.21(+0.60%) |
May 03, 2011 | 35.75 | 35.75 | 35.75 | 35.75 | 931 | +0.12(+0.35%) |
May 02, 2011 | 35.63 | 35.63 | 35.63 | 35.63 | 4,111 | +0.03(+0.08%) |
Apr 29, 2011 | 35.46 | 35.60 | 35.46 | 35.60 | 5,606 | +0.38(+1.09%) |
Apr 27, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | -0.16(-0.45%) |
Apr 26, 2011 | 35.37 | 35.37 | 35.37 | 35.37 | 496 | +0.48(+1.37%) |
Apr 21, 2011 | 34.94 | 34.90 | 34.90 | 34.90 | 11,646 | +0.04(+0.11%) |
Apr 20, 2011 | 34.88 | 34.88 | 34.86 | 34.86 | 1,327 | -0.17(-0.48%) |
Apr 19, 2011 | 35.02 | 35.02 | 35.02 | 35.02 | 1,397 | +0.04(+0.11%) |
Apr 18, 2011 | 34.68 | 34.99 | 34.66 | 34.99 | 5,124 | +0.20(+0.57%) |
Apr 15, 2011 | 34.77 | 34.79 | 34.77 | 34.79 | 13,863 | +0.45(+1.30%) |
Apr 14, 2011 | 34.60 | 34.60 | 34.34 | 34.34 | 4,076 | -0.10(-0.29%) |
Apr 13, 2011 | 34.17 | 34.44 | 34.17 | 34.44 | 11,809 | +0.10(+0.30%) |
Apr 12, 2011 | 34.23 | 34.34 | 34.23 | 34.34 | 3,493 | +0.45(+1.34%) |
Apr 11, 2011 | 33.87 | 33.95 | 33.87 | 33.88 | 14,609 | +0.04(+0.13%) |
Apr 08, 2011 | 33.94 | 33.96 | 33.84 | 33.84 | 15,007 | -0.17(-0.49%) |
Apr 07, 2011 | 34.01 | 34.01 | 34.01 | 34.01 | 349 | +0.02(+0.05%) |
Apr 06, 2011 | 34.19 | 34.20 | 33.99 | 33.99 | 4,919 | -0.61(-1.77%) |
Apr 04, 2011 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.26(+0.75%) |
Apr 01, 2011 | 34.32 | 34.35 | 34.27 | 34.35 | 12,344 | -0.17(-0.50%) |
Mar 31, 2011 | 34.68 | 34.68 | 34.52 | 34.52 | 1,164 | +0.07(+0.20%) |
Mar 30, 2011 | 34.33 | 34.47 | 34.33 | 34.45 | 42,625 | +0.17(+0.50%) |
Mar 29, 2011 | 34.26 | 34.29 | 34.25 | 34.28 | 2,350 | -0.07(-0.20%) |
Mar 28, 2011 | 34.32 | 34.35 | 34.32 | 34.35 | 757 | -0.12(-0.36%) |
Mar 25, 2011 | 34.74 | 34.74 | 34.47 | 34.47 | 11,890 | -0.34(-0.97%) |
Mar 24, 2011 | 34.84 | 34.85 | 34.78 | 34.81 | 4,332 | -0.31(-0.88%) |
Mar 23, 2011 | 35.12 | 35.12 | 35.12 | 35.12 | 931 | +0.09(+0.25%) |
Mar 22, 2011 | 35.03 | 35.03 | 35.03 | 35.03 | 1,397 | -0.11(-0.31%) |
Mar 21, 2011 | 35.10 | 35.14 | 35.10 | 35.14 | 4,425 | -0.33(-0.93%) |
Mar 18, 2011 | 35.44 | 35.47 | 35.43 | 35.47 | 15,140 | +0.03(+0.08%) |
Mar 17, 2011 | 35.55 | 35.55 | 35.34 | 35.44 | 2,282 | -0.31(-0.86%) |
Mar 16, 2011 | 35.44 | 35.76 | 35.40 | 35.75 | 15,838 | +0.57(+1.62%) |
Mar 15, 2011 | 35.33 | 35.33 | 35.14 | 35.18 | 29,963 | +0.23(+0.67%) |
Mar 14, 2011 | 34.97 | 34.97 | 34.93 | 34.95 | 1,979 | +0.17(+0.49%) |
Mar 10, 2011 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.39(+1.15%) |
Mar 09, 2011 | 34.38 | 34.38 | 34.38 | 34.38 | 698 | +0.24(+0.69%) |
Mar 07, 2011 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | -0.01(-0.02%) |
Mar 04, 2011 | 33.99 | 34.15 | 33.98 | 34.15 | 1,397 | +0.17(+0.51%) |
Mar 03, 2011 | 33.98 | 33.98 | 33.98 | 33.98 | 1,164 | -0.48(-1.40%) |