Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.82 | 36.95 | 36.61 | 36.86 | 2,880,428 | +0.22(+0.60%) |
May 23, 2011 | 36.52 | 36.97 | 36.43 | 36.64 | 2,329,357 | -0.32(-0.87%) |
May 20, 2011 | 37.06 | 37.14 | 36.70 | 36.96 | 2,405,738 | -0.21(-0.56%) |
May 19, 2011 | 37.30 | 37.33 | 36.88 | 37.17 | 1,406,503 | +0.07(+0.19%) |
May 18, 2011 | 37.00 | 37.26 | 36.63 | 37.10 | 1,696,501 | +0.14(+0.38%) |
May 17, 2011 | 36.67 | 36.96 | 36.64 | 36.96 | 2,211,954 | +0.15(+0.41%) |
May 16, 2011 | 36.68 | 37.00 | 36.50 | 36.81 | 2,743,447 | +0.01(+0.03%) |
May 13, 2011 | 37.54 | 37.60 | 36.73 | 36.80 | 2,666,813 | -0.83(-2.21%) |
May 12, 2011 | 37.30 | 37.74 | 37.01 | 37.63 | 2,423,800 | +0.32(+0.86%) |
May 11, 2011 | 37.68 | 37.81 | 37.23 | 37.31 | 3,045,200 | -0.52(-1.37%) |
May 10, 2011 | 37.67 | 38.04 | 37.55 | 37.83 | 3,305,565 | +0.31(+0.83%) |
May 09, 2011 | 37.78 | 37.82 | 37.45 | 37.52 | 2,798,804 | -0.22(-0.58%) |
May 06, 2011 | 38.46 | 38.66 | 37.54 | 37.74 | 2,911,035 | -0.38(-1.00%) |
May 05, 2011 | 38.09 | 38.39 | 37.53 | 38.12 | 2,941,044 | -0.55(-1.42%) |
May 04, 2011 | 39.13 | 39.13 | 38.30 | 38.67 | 2,340,795 | -0.39(-1.00%) |
May 03, 2011 | 39.62 | 39.70 | 38.65 | 39.06 | 3,299,204 | -0.70(-1.76%) |
May 02, 2011 | 39.69 | 39.76 | 39.68 | 39.76 | 2,570,578 | +0.14(+0.35%) |
Apr 29, 2011 | 40.45 | 40.46 | 39.15 | 39.62 | 3,409,927 | -0.98(-2.41%) |
Apr 28, 2011 | 39.97 | 40.75 | 39.91 | 40.60 | 2,245,373 | +0.58(+1.45%) |
Apr 27, 2011 | 39.64 | 40.05 | 39.48 | 40.02 | 2,314,208 | +0.53(+1.34%) |
Apr 26, 2011 | 39.27 | 39.61 | 38.94 | 39.49 | 3,055,115 | +0.48(+1.23%) |
Apr 25, 2011 | 38.49 | 39.22 | 38.29 | 39.01 | 2,572,157 | +0.42(+1.09%) |
Apr 21, 2011 | 38.27 | 38.64 | 37.86 | 38.59 | 2,603,249 | +0.35(+0.92%) |
Apr 20, 2011 | 38.26 | 38.27 | 37.92 | 38.24 | 1,900,027 | +0.36(+0.95%) |
Apr 19, 2011 | 37.63 | 37.92 | 37.56 | 37.88 | 1,839,310 | +0.26(+0.69%) |
Apr 18, 2011 | 37.62 | 37.73 | 37.32 | 37.62 | 2,463,760 | -0.41(-1.08%) |
Apr 15, 2011 | 37.60 | 38.07 | 37.51 | 38.03 | 2,253,376 | +0.53(+1.41%) |
Apr 14, 2011 | 36.76 | 37.54 | 36.70 | 37.50 | 2,565,615 | +0.73(+1.99%) |
Apr 13, 2011 | 37.02 | 37.14 | 36.70 | 36.77 | 2,089,291 | -0.18(-0.49%) |
Apr 12, 2011 | 37.00 | 37.40 | 36.93 | 36.95 | 3,007,796 | -0.09(-0.24%) |
Apr 11, 2011 | 37.21 | 37.54 | 37.00 | 37.04 | 1,930,064 | -0.14(-0.38%) |
Apr 08, 2011 | 37.60 | 37.65 | 37.06 | 37.18 | 1,694,039 | -0.12(-0.32%) |
Apr 07, 2011 | 37.47 | 37.67 | 37.01 | 37.30 | 2,232,221 | -0.26(-0.69%) |
Apr 06, 2011 | 37.84 | 37.91 | 37.46 | 37.56 | 2,023,277 | -0.17(-0.45%) |
Apr 05, 2011 | 37.78 | 38.10 | 37.58 | 37.73 | 2,199,969 | -0.07(-0.19%) |
Apr 04, 2011 | 37.85 | 37.99 | 37.70 | 37.80 | 2,403,820 | +0.07(+0.19%) |
Apr 01, 2011 | 38.13 | 38.25 | 37.50 | 37.73 | 2,618,099 | -0.21(-0.55%) |
Mar 31, 2011 | 37.78 | 37.99 | 37.59 | 37.94 | 4,249,075 | +0.14(+0.37%) |
Mar 30, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 4,257,411 | +0.79(+2.13%) |
Mar 29, 2011 | 36.73 | 37.08 | 36.40 | 37.01 | 3,814,749 | +0.17(+0.46%) |
Mar 28, 2011 | 36.79 | 36.99 | 36.69 | 36.84 | 3,369,186 | +0.11(+0.30%) |
Mar 25, 2011 | 36.83 | 36.89 | 36.55 | 36.73 | 4,577,772 | -0.06(-0.16%) |
Mar 24, 2011 | 36.98 | 37.00 | 36.66 | 36.79 | 5,076,578 | -0.06(-0.16%) |
Mar 23, 2011 | 36.86 | 37.00 | 36.57 | 36.85 | 23,885,856 | -0.23(-0.62%) |
Mar 22, 2011 | 36.87 | 37.08 | 36.67 | 37.08 | 4,770,674 | -0.52(-1.38%) |
Mar 21, 2011 | 37.87 | 37.97 | 37.59 | 37.60 | 2,920,401 | -0.25(-0.66%) |
Mar 18, 2011 | 37.58 | 37.97 | 37.43 | 37.85 | 4,501,344 | +0.79(+2.13%) |
Mar 17, 2011 | 37.15 | 37.26 | 36.60 | 37.06 | 2,160,802 | +0.36(+0.98%) |
Mar 16, 2011 | 37.45 | 37.56 | 36.39 | 36.70 | 3,503,069 | -0.87(-2.32%) |
Mar 15, 2011 | 37.55 | 37.88 | 37.51 | 37.57 | 2,779,177 | -0.17(-0.45%) |
Mar 14, 2011 | 37.80 | 37.99 | 37.45 | 37.74 | 2,698,216 | -0.28(-0.74%) |
Mar 11, 2011 | 36.99 | 38.09 | 36.99 | 38.02 | 2,830,303 | +0.77(+2.07%) |
Mar 10, 2011 | 37.21 | 37.43 | 37.17 | 37.25 | 2,639,528 | -0.42(-1.11%) |
Mar 09, 2011 | 37.29 | 37.75 | 37.10 | 37.67 | 2,236,281 | +0.22(+0.59%) |
Mar 08, 2011 | 36.72 | 37.52 | 36.72 | 37.45 | 3,120,155 | +0.74(+2.02%) |
Mar 07, 2011 | 37.02 | 37.22 | 36.45 | 36.71 | 3,529,207 | -0.23(-0.62%) |
Mar 04, 2011 | 37.06 | 37.11 | 36.63 | 36.94 | 3,082,379 | -0.19(-0.51%) |
Mar 03, 2011 | 36.74 | 37.13 | 36.67 | 37.13 | 3,376,771 | +0.69(+1.89%) |
Mar 02, 2011 | 36.41 | 36.73 | 36.14 | 36.44 | 3,214,290 | -0.08(-0.22%) |