Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.05 | 37.05 | 36.71 | 36.90 | 1,214,771 | -0.02(-0.06%) |
May 23, 2011 | 36.68 | 37.04 | 36.61 | 36.92 | 1,592,743 | -0.36(-0.96%) |
May 20, 2011 | 37.89 | 37.89 | 37.15 | 37.28 | 1,541,425 | -0.58(-1.52%) |
May 19, 2011 | 37.94 | 38.00 | 37.31 | 37.86 | 2,268,196 | -0.08(-0.22%) |
May 18, 2011 | 37.71 | 38.02 | 37.53 | 37.94 | 1,096,817 | +0.28(+0.75%) |
May 17, 2011 | 37.68 | 38.02 | 37.40 | 37.66 | 965,475 | -0.19(-0.49%) |
May 16, 2011 | 37.99 | 37.99 | 37.73 | 37.84 | 1,011,155 | -0.16(-0.43%) |
May 13, 2011 | 38.36 | 38.36 | 37.90 | 38.01 | 792,282 | -0.29(-0.75%) |
May 12, 2011 | 37.75 | 38.32 | 37.59 | 38.29 | 1,112,150 | +0.51(+1.34%) |
May 11, 2011 | 37.77 | 37.86 | 37.49 | 37.79 | 1,200,618 | -0.04(-0.11%) |
May 10, 2011 | 37.33 | 37.88 | 37.24 | 37.83 | 1,019,474 | +0.59(+1.58%) |
May 09, 2011 | 36.73 | 37.25 | 36.54 | 37.24 | 1,234,260 | +0.51(+1.40%) |
May 06, 2011 | 36.77 | 37.03 | 36.53 | 36.73 | 1,039,376 | +0.36(+1.00%) |
May 05, 2011 | 36.37 | 36.68 | 36.07 | 36.36 | 1,122,288 | -0.05(-0.15%) |
May 04, 2011 | 36.65 | 36.79 | 36.29 | 36.42 | 2,235,381 | -0.19(-0.51%) |
May 03, 2011 | 36.77 | 36.82 | 36.43 | 36.60 | 1,303,787 | -0.27(-0.74%) |
May 02, 2011 | 36.90 | 36.92 | 36.85 | 36.88 | 971,332 | +0.09(+0.24%) |
Apr 29, 2011 | 36.94 | 36.98 | 36.70 | 36.79 | 956,724 | -0.03(-0.07%) |
Apr 28, 2011 | 36.31 | 36.83 | 36.27 | 36.81 | 1,134,475 | +0.47(+1.30%) |
Apr 27, 2011 | 36.19 | 36.38 | 36.09 | 36.34 | 807,250 | +0.26(+0.72%) |
Apr 26, 2011 | 35.84 | 36.27 | 35.83 | 36.08 | 854,245 | +0.40(+1.13%) |
Apr 25, 2011 | 35.67 | 35.75 | 35.58 | 35.68 | 1,048,088 | -0.14(-0.40%) |
Apr 21, 2011 | 35.59 | 36.02 | 35.19 | 35.82 | 1,612,723 | -0.39(-1.08%) |
Apr 20, 2011 | 35.83 | 36.31 | 35.78 | 36.21 | 1,149,131 | +0.78(+2.20%) |
Apr 19, 2011 | 35.53 | 35.77 | 35.33 | 35.43 | 1,070,909 | -0.07(-0.19%) |
Apr 18, 2011 | 35.42 | 35.64 | 35.05 | 35.50 | 2,340,534 | -0.22(-0.61%) |
Apr 15, 2011 | 36.79 | 36.80 | 35.35 | 35.72 | 4,590,070 | -1.28(-3.46%) |
Apr 14, 2011 | 36.53 | 37.03 | 36.46 | 37.00 | 1,491,107 | +0.25(+0.67%) |
Apr 13, 2011 | 36.95 | 37.13 | 36.62 | 36.75 | 1,323,640 | -0.20(-0.54%) |
Apr 12, 2011 | 36.95 | 37.23 | 36.83 | 36.95 | 1,258,612 | -0.21(-0.55%) |
Apr 11, 2011 | 36.57 | 37.17 | 36.56 | 37.16 | 1,095,796 | +0.67(+1.84%) |
Apr 08, 2011 | 37.05 | 37.05 | 36.31 | 36.49 | 793,444 | -0.42(-1.15%) |
Apr 07, 2011 | 36.93 | 37.25 | 36.63 | 36.91 | 748,297 | -0.10(-0.28%) |
Apr 06, 2011 | 37.31 | 37.50 | 36.97 | 37.01 | 944,077 | -0.05(-0.13%) |
Apr 05, 2011 | 37.27 | 37.39 | 37.02 | 37.06 | 1,231,841 | -0.27(-0.73%) |
Apr 04, 2011 | 37.07 | 37.33 | 36.79 | 37.33 | 1,060,298 | +0.28(+0.76%) |
Apr 01, 2011 | 36.91 | 37.30 | 36.38 | 37.05 | 869,342 | +0.31(+0.84%) |
Mar 31, 2011 | 36.68 | 36.81 | 36.51 | 36.75 | 1,027,971 | +0.08(+0.22%) |
Mar 30, 2011 | 36.44 | 36.76 | 36.42 | 36.66 | 1,285,295 | +0.45(+1.23%) |
Mar 29, 2011 | 35.86 | 36.26 | 35.75 | 36.22 | 1,085,203 | +0.27(+0.76%) |
Mar 28, 2011 | 36.21 | 36.44 | 35.92 | 35.94 | 794,827 | -0.21(-0.59%) |
Mar 25, 2011 | 36.18 | 36.56 | 36.07 | 36.16 | 611,519 | +0.11(+0.30%) |
Mar 24, 2011 | 36.03 | 36.16 | 35.80 | 36.05 | 865,162 | +0.17(+0.48%) |
Mar 23, 2011 | 35.72 | 35.96 | 35.38 | 35.88 | 769,481 | +0.05(+0.13%) |
Mar 22, 2011 | 36.16 | 36.21 | 35.73 | 35.83 | 830,337 | -0.30(-0.83%) |
Mar 21, 2011 | 36.20 | 36.24 | 36.05 | 36.13 | 895,764 | +0.66(+1.87%) |
Mar 18, 2011 | 35.61 | 35.67 | 35.29 | 35.46 | 1,436,965 | +0.38(+1.09%) |
Mar 17, 2011 | 35.31 | 35.47 | 34.94 | 35.08 | 986,455 | +0.32(+0.93%) |
Mar 16, 2011 | 35.16 | 35.43 | 34.68 | 34.76 | 1,477,544 | -0.49(-1.40%) |
Mar 15, 2011 | 35.03 | 35.43 | 34.97 | 35.25 | 1,433,700 | -0.08(-0.23%) |
Mar 14, 2011 | 35.42 | 35.67 | 34.99 | 35.33 | 1,530,309 | -0.27(-0.77%) |
Mar 11, 2011 | 35.51 | 35.85 | 35.20 | 35.61 | 1,236,889 | -0.08(-0.23%) |
Mar 10, 2011 | 35.85 | 35.91 | 35.56 | 35.69 | 995,506 | -0.45(-1.23%) |
Mar 09, 2011 | 36.14 | 36.34 | 35.84 | 36.14 | 835,909 | +0.10(+0.27%) |
Mar 08, 2011 | 35.43 | 36.22 | 35.39 | 36.04 | 1,046,801 | +0.66(+1.86%) |
Mar 07, 2011 | 35.99 | 35.99 | 35.15 | 35.38 | 1,811,861 | -0.43(-1.21%) |
Mar 04, 2011 | 36.57 | 36.57 | 35.48 | 35.82 | 1,529,438 | -0.79(-2.15%) |
Mar 03, 2011 | 36.13 | 36.72 | 36.13 | 36.60 | 1,229,766 | +0.74(+2.06%) |
Mar 02, 2011 | 35.45 | 36.22 | 35.42 | 35.86 | 1,455,700 | +0.46(+1.29%) |