Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.21 | 38.24 | 37.90 | 37.91 | 3,687,068 | -0.15(-0.40%) |
May 23, 2011 | 38.57 | 38.74 | 38.04 | 38.06 | 3,028,997 | -0.87(-2.23%) |
May 20, 2011 | 38.94 | 39.10 | 38.75 | 38.93 | 1,614,117 | -0.08(-0.22%) |
May 19, 2011 | 39.03 | 39.03 | 38.76 | 39.01 | 1,902,171 | +0.20(+0.51%) |
May 18, 2011 | 38.90 | 38.98 | 38.63 | 38.81 | 1,617,643 | -0.08(-0.22%) |
May 17, 2011 | 38.83 | 39.07 | 38.75 | 38.90 | 1,661,776 | +0.06(+0.15%) |
May 16, 2011 | 38.90 | 39.09 | 38.71 | 38.84 | 3,211,517 | -0.06(-0.14%) |
May 13, 2011 | 39.40 | 39.44 | 38.81 | 38.90 | 2,215,883 | -0.45(-1.13%) |
May 12, 2011 | 38.69 | 39.40 | 38.69 | 39.34 | 2,321,633 | +0.47(+1.22%) |
May 11, 2011 | 38.98 | 39.05 | 38.72 | 38.87 | 2,777,494 | -0.09(-0.23%) |
May 10, 2011 | 38.55 | 39.15 | 38.47 | 38.96 | 2,351,354 | +0.51(+1.33%) |
May 09, 2011 | 38.64 | 38.69 | 38.19 | 38.45 | 2,245,526 | -0.17(-0.45%) |
May 06, 2011 | 38.62 | 38.89 | 38.48 | 38.62 | 2,651,237 | +0.35(+0.92%) |
May 05, 2011 | 38.51 | 38.62 | 38.16 | 38.27 | 2,551,215 | -0.33(-0.87%) |
May 04, 2011 | 38.68 | 38.78 | 38.35 | 38.60 | 2,323,003 | -0.12(-0.32%) |
May 03, 2011 | 38.55 | 38.91 | 38.26 | 38.73 | 2,818,121 | +0.18(+0.46%) |
May 02, 2011 | 38.47 | 38.57 | 38.42 | 38.55 | 3,434,613 | -0.29(-0.75%) |
Apr 29, 2011 | 39.02 | 39.22 | 38.44 | 38.84 | 2,645,458 | -0.14(-0.37%) |
Apr 28, 2011 | 38.65 | 38.99 | 38.34 | 38.98 | 3,667,597 | +0.19(+0.49%) |
Apr 27, 2011 | 38.64 | 38.88 | 38.49 | 38.79 | 2,838,632 | +0.27(+0.69%) |
Apr 26, 2011 | 38.47 | 38.73 | 38.27 | 38.53 | 3,157,493 | +0.28(+0.74%) |
Apr 25, 2011 | 37.93 | 38.41 | 37.93 | 38.24 | 2,551,429 | +0.33(+0.87%) |
Apr 21, 2011 | 37.80 | 37.93 | 37.55 | 37.91 | 1,798,350 | +0.20(+0.53%) |
Apr 20, 2011 | 37.66 | 38.02 | 37.59 | 37.71 | 3,063,354 | +0.32(+0.85%) |
Apr 19, 2011 | 36.87 | 37.41 | 36.66 | 37.40 | 3,569,442 | +0.65(+1.76%) |
Apr 18, 2011 | 36.92 | 36.98 | 36.57 | 36.75 | 2,498,365 | -0.31(-0.83%) |
Apr 15, 2011 | 36.63 | 37.24 | 36.60 | 37.06 | 2,926,766 | +0.42(+1.16%) |
Apr 14, 2011 | 36.37 | 36.73 | 36.29 | 36.63 | 2,552,012 | +0.13(+0.35%) |
Apr 13, 2011 | 36.60 | 36.74 | 36.41 | 36.50 | 3,413,862 | +0.09(+0.26%) |
Apr 12, 2011 | 36.42 | 36.60 | 36.31 | 36.41 | 3,776,599 | -0.04(-0.12%) |
Apr 11, 2011 | 36.94 | 36.99 | 36.33 | 36.45 | 5,730,861 | -0.48(-1.30%) |
Apr 08, 2011 | 37.25 | 37.41 | 36.81 | 36.93 | 3,353,157 | -0.20(-0.53%) |
Apr 07, 2011 | 37.41 | 37.43 | 37.12 | 37.13 | 2,266,889 | -0.32(-0.85%) |
Apr 06, 2011 | 37.24 | 37.71 | 37.24 | 37.45 | 3,119,975 | +0.27(+0.72%) |
Apr 05, 2011 | 37.50 | 37.53 | 37.11 | 37.18 | 3,603,124 | -0.33(-0.89%) |
Apr 04, 2011 | 37.81 | 37.82 | 37.40 | 37.51 | 2,109,794 | -0.17(-0.44%) |
Apr 01, 2011 | 37.71 | 37.76 | 37.43 | 37.68 | 2,189,194 | +0.24(+0.64%) |
Mar 31, 2011 | 37.88 | 38.20 | 37.34 | 37.44 | 3,168,763 | -0.44(-1.16%) |
Mar 30, 2011 | 37.88 | 37.88 | 37.88 | 37.88 | 2,528,476 | +0.37(+1.00%) |
Mar 29, 2011 | 37.13 | 37.62 | 37.08 | 37.51 | 2,052,403 | +0.41(+1.10%) |
Mar 28, 2011 | 37.27 | 37.40 | 37.08 | 37.10 | 1,822,910 | -0.01(-0.02%) |
Mar 25, 2011 | 37.34 | 37.41 | 37.01 | 37.11 | 2,176,074 | -0.22(-0.58%) |
Mar 24, 2011 | 37.47 | 37.68 | 37.27 | 37.32 | 2,088,062 | +0.03(+0.09%) |
Mar 23, 2011 | 37.18 | 37.43 | 36.97 | 37.29 | 1,975,494 | +0.02(+0.06%) |
Mar 22, 2011 | 36.68 | 37.42 | 36.55 | 37.27 | 4,517,282 | +0.67(+1.84%) |
Mar 21, 2011 | 36.63 | 36.96 | 36.58 | 36.59 | 3,919,754 | +0.03(+0.08%) |
Mar 18, 2011 | 36.72 | 36.78 | 36.35 | 36.57 | 5,989,286 | +0.09(+0.26%) |
Mar 17, 2011 | 37.26 | 37.32 | 36.05 | 36.47 | 6,720,516 | -0.66(-1.77%) |
Mar 16, 2011 | 38.10 | 38.14 | 36.94 | 37.13 | 4,985,327 | -1.02(-2.69%) |
Mar 15, 2011 | 38.15 | 39.04 | 38.08 | 38.15 | 5,937,298 | -0.89(-2.28%) |
Mar 14, 2011 | 39.55 | 40.08 | 38.62 | 39.04 | 8,813,670 | -2.01(-4.89%) |
Mar 11, 2011 | 40.99 | 41.24 | 40.92 | 41.05 | 1,634,069 | +0.03(+0.08%) |
Mar 10, 2011 | 40.98 | 41.33 | 40.79 | 41.02 | 2,579,397 | -0.31(-0.74%) |
Mar 09, 2011 | 40.84 | 41.37 | 40.78 | 41.32 | 1,661,554 | +0.49(+1.20%) |
Mar 08, 2011 | 40.65 | 40.97 | 40.32 | 40.83 | 2,618,364 | +0.20(+0.49%) |
Mar 07, 2011 | 40.41 | 40.88 | 40.29 | 40.63 | 2,503,860 | +0.38(+0.96%) |
Mar 04, 2011 | 40.46 | 40.62 | 39.91 | 40.25 | 1,830,546 | -0.18(-0.45%) |
Mar 03, 2011 | 39.85 | 40.65 | 39.83 | 40.43 | 2,649,818 | +0.80(+2.01%) |
Mar 02, 2011 | 39.55 | 39.82 | 39.38 | 39.63 | 2,231,746 | +0.15(+0.38%) |