Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.34 | 37.49 | 36.59 | 36.75 | 5,985,713 | -0.51(-1.36%) |
May 23, 2011 | 37.42 | 37.71 | 37.24 | 37.26 | 4,319,694 | -0.73(-1.92%) |
May 20, 2011 | 38.52 | 38.69 | 37.94 | 37.99 | 3,750,713 | -0.60(-1.56%) |
May 19, 2011 | 38.34 | 38.64 | 38.16 | 38.59 | 3,940,652 | +0.38(+0.98%) |
May 18, 2011 | 37.74 | 38.21 | 37.64 | 38.21 | 3,375,243 | +0.42(+1.12%) |
May 17, 2011 | 37.57 | 37.92 | 37.46 | 37.79 | 4,312,785 | +0.04(+0.11%) |
May 16, 2011 | 37.53 | 38.29 | 37.49 | 37.75 | 4,005,473 | +0.05(+0.13%) |
May 13, 2011 | 38.14 | 38.30 | 37.40 | 37.70 | 4,806,818 | -0.50(-1.30%) |
May 12, 2011 | 38.02 | 38.22 | 37.28 | 38.20 | 4,781,270 | +0.07(+0.19%) |
May 11, 2011 | 38.45 | 38.79 | 37.99 | 38.12 | 5,406,983 | -0.36(-0.95%) |
May 10, 2011 | 38.36 | 38.52 | 38.28 | 38.49 | 4,674,351 | +0.37(+0.97%) |
May 09, 2011 | 37.95 | 38.43 | 37.93 | 38.12 | 4,382,442 | +0.08(+0.20%) |
May 06, 2011 | 38.02 | 38.46 | 37.83 | 38.04 | 6,989,192 | +0.42(+1.13%) |
May 05, 2011 | 37.11 | 37.83 | 36.23 | 37.62 | 9,409,650 | +0.33(+0.90%) |
May 04, 2011 | 37.80 | 37.92 | 37.16 | 37.28 | 4,481,242 | -0.45(-1.19%) |
May 03, 2011 | 37.68 | 38.11 | 37.48 | 37.73 | 5,602,694 | -0.19(-0.50%) |
May 02, 2011 | 37.74 | 37.95 | 37.73 | 37.92 | 6,180,995 | +0.05(+0.13%) |
Apr 29, 2011 | 37.77 | 37.94 | 37.52 | 37.87 | 3,666,024 | +0.02(+0.05%) |
Apr 28, 2011 | 36.79 | 38.01 | 36.73 | 37.86 | 5,809,535 | +1.08(+2.94%) |
Apr 27, 2011 | 36.77 | 36.96 | 36.11 | 36.77 | 4,769,458 | +0.02(+0.05%) |
Apr 26, 2011 | 36.78 | 37.01 | 36.64 | 36.76 | 2,882,314 | +0.26(+0.70%) |
Apr 25, 2011 | 36.83 | 36.83 | 36.39 | 36.50 | 2,827,843 | -0.36(-0.99%) |
Apr 21, 2011 | 36.64 | 37.02 | 36.45 | 36.86 | 3,808,019 | +0.48(+1.31%) |
Apr 20, 2011 | 36.17 | 36.55 | 35.92 | 36.39 | 5,149,728 | +0.82(+2.30%) |
Apr 19, 2011 | 36.03 | 36.03 | 35.51 | 35.57 | 6,955,408 | -0.33(-0.91%) |
Apr 18, 2011 | 35.90 | 36.15 | 35.62 | 35.90 | 6,273,988 | -0.53(-1.46%) |
Apr 15, 2011 | 36.52 | 36.65 | 36.04 | 36.43 | 7,049,341 | +0.36(+0.99%) |
Apr 14, 2011 | 36.10 | 36.22 | 35.65 | 36.07 | 5,517,301 | -0.24(-0.66%) |
Apr 13, 2011 | 37.09 | 37.25 | 36.23 | 36.31 | 4,316,472 | -0.46(-1.25%) |
Apr 12, 2011 | 37.12 | 37.34 | 36.58 | 36.77 | 5,167,725 | -0.70(-1.86%) |
Apr 11, 2011 | 37.23 | 37.84 | 37.23 | 37.47 | 3,818,572 | +0.27(+0.74%) |
Apr 08, 2011 | 38.18 | 38.33 | 37.08 | 37.19 | 5,017,022 | -0.72(-1.91%) |
Apr 07, 2011 | 38.32 | 38.49 | 37.83 | 37.92 | 5,803,798 | -0.50(-1.29%) |
Apr 06, 2011 | 37.92 | 38.45 | 37.82 | 38.41 | 5,392,966 | +0.70(+1.85%) |
Apr 05, 2011 | 37.62 | 37.71 | 37.38 | 37.71 | 4,160,491 | -0.04(-0.11%) |
Apr 04, 2011 | 37.37 | 37.92 | 37.36 | 37.75 | 4,487,514 | +0.42(+1.12%) |
Apr 01, 2011 | 36.89 | 37.59 | 36.76 | 37.34 | 4,418,139 | +0.56(+1.53%) |
Mar 31, 2011 | 36.40 | 36.91 | 36.14 | 36.77 | 4,426,768 | +0.33(+0.90%) |
Mar 30, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 4,568,688 | +0.26(+0.71%) |
Mar 29, 2011 | 36.04 | 36.21 | 35.73 | 36.19 | 3,624,973 | +0.05(+0.13%) |
Mar 28, 2011 | 36.61 | 36.61 | 36.04 | 36.14 | 4,301,796 | -0.30(-0.82%) |
Mar 25, 2011 | 36.57 | 36.85 | 36.27 | 36.44 | 5,200,010 | +0.05(+0.13%) |
Mar 24, 2011 | 36.47 | 36.47 | 35.96 | 36.39 | 3,370,702 | +0.24(+0.68%) |
Mar 23, 2011 | 36.35 | 36.40 | 35.92 | 36.15 | 4,320,087 | -0.35(-0.95%) |
Mar 22, 2011 | 36.52 | 36.82 | 36.44 | 36.49 | 4,244,034 | -0.02(-0.07%) |
Mar 21, 2011 | 36.40 | 36.60 | 36.37 | 36.52 | 4,901,409 | +0.31(+0.86%) |
Mar 18, 2011 | 36.08 | 36.63 | 35.65 | 36.21 | 8,170,685 | +0.67(+1.90%) |
Mar 17, 2011 | 35.40 | 35.75 | 34.92 | 35.53 | 8,332,651 | +0.66(+1.90%) |
Mar 16, 2011 | 36.00 | 36.27 | 34.42 | 34.87 | 11,574,862 | -1.02(-2.83%) |
Mar 15, 2011 | 35.16 | 36.03 | 35.16 | 35.88 | 20,485,560 | -0.70(-1.91%) |
Mar 14, 2011 | 37.16 | 37.19 | 36.23 | 36.58 | 9,250,401 | -1.10(-2.92%) |
Mar 11, 2011 | 37.00 | 37.84 | 36.96 | 37.68 | 5,239,654 | +0.01(+0.02%) |
Mar 10, 2011 | 37.88 | 38.41 | 37.62 | 37.68 | 7,261,427 | -0.81(-2.09%) |
Mar 09, 2011 | 38.31 | 38.80 | 38.25 | 38.48 | 4,775,866 | +0.12(+0.31%) |
Mar 08, 2011 | 37.58 | 38.48 | 37.55 | 38.36 | 6,055,335 | +0.65(+1.73%) |
Mar 07, 2011 | 38.41 | 38.75 | 37.53 | 37.71 | 5,897,800 | -0.43(-1.13%) |
Mar 04, 2011 | 38.47 | 38.60 | 37.68 | 38.14 | 6,372,412 | -0.29(-0.75%) |
Mar 03, 2011 | 38.30 | 38.61 | 38.11 | 38.43 | 10,337,069 | +1.09(+2.93%) |
Mar 02, 2011 | 38.27 | 38.27 | 37.32 | 37.34 | 14,421,805 | -1.46(-3.76%) |