Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.71 | 38.85 | 38.51 | 38.65 | 533,995 | +0.21(+0.54%) |
May 23, 2011 | 38.26 | 38.62 | 38.20 | 38.44 | 777,159 | -0.44(-1.12%) |
May 20, 2011 | 39.23 | 39.30 | 38.82 | 38.88 | 919,376 | -0.38(-0.97%) |
May 19, 2011 | 39.64 | 39.67 | 39.13 | 39.26 | 361,367 | -0.25(-0.63%) |
May 18, 2011 | 39.06 | 39.52 | 38.88 | 39.51 | 401,638 | +0.40(+1.01%) |
May 17, 2011 | 39.10 | 39.23 | 38.70 | 39.11 | 659,529 | -0.18(-0.46%) |
May 16, 2011 | 39.07 | 39.64 | 38.98 | 39.30 | 360,351 | +0.09(+0.24%) |
May 13, 2011 | 39.29 | 39.50 | 39.11 | 39.20 | 415,571 | -0.14(-0.36%) |
May 12, 2011 | 39.26 | 39.40 | 38.83 | 39.34 | 904,077 | -0.13(-0.32%) |
May 11, 2011 | 39.61 | 39.72 | 39.33 | 39.47 | 813,323 | -0.27(-0.69%) |
May 10, 2011 | 38.85 | 39.81 | 38.76 | 39.74 | 675,216 | +0.89(+2.30%) |
May 09, 2011 | 38.37 | 39.09 | 38.28 | 38.85 | 781,953 | +0.44(+1.15%) |
May 06, 2011 | 38.72 | 38.84 | 38.18 | 38.41 | 801,733 | -0.02(-0.05%) |
May 05, 2011 | 37.83 | 38.72 | 37.59 | 38.43 | 631,632 | +0.43(+1.13%) |
May 04, 2011 | 38.17 | 38.34 | 37.69 | 38.00 | 581,981 | -0.14(-0.37%) |
May 03, 2011 | 38.58 | 38.96 | 37.82 | 38.14 | 637,875 | -0.55(-1.42%) |
May 02, 2011 | 38.63 | 38.77 | 38.60 | 38.69 | 611,964 | -0.30(-0.77%) |
Apr 29, 2011 | 39.22 | 39.22 | 38.41 | 38.99 | 609,135 | -0.19(-0.48%) |
Apr 28, 2011 | 38.69 | 39.35 | 38.64 | 39.18 | 523,611 | +0.48(+1.23%) |
Apr 27, 2011 | 38.45 | 38.71 | 38.25 | 38.71 | 607,622 | +0.25(+0.65%) |
Apr 26, 2011 | 38.03 | 38.69 | 37.87 | 38.46 | 690,625 | +0.40(+1.06%) |
Apr 25, 2011 | 38.03 | 38.30 | 38.02 | 38.05 | 454,767 | +0.00(+0.00%) |
Apr 21, 2011 | 37.91 | 38.27 | 37.48 | 38.05 | 499,533 | +0.42(+1.12%) |
Apr 20, 2011 | 37.56 | 37.63 | 37.13 | 37.63 | 1,360,329 | +0.52(+1.39%) |
Apr 19, 2011 | 36.71 | 37.15 | 36.71 | 37.12 | 502,840 | +0.46(+1.24%) |
Apr 18, 2011 | 36.49 | 36.69 | 36.14 | 36.66 | 464,480 | -0.29(-0.78%) |
Apr 15, 2011 | 36.50 | 36.98 | 36.38 | 36.95 | 510,998 | +0.46(+1.25%) |
Apr 14, 2011 | 35.57 | 36.55 | 35.57 | 36.49 | 337,699 | +0.69(+1.93%) |
Apr 13, 2011 | 35.65 | 36.00 | 35.57 | 35.80 | 731,179 | +0.25(+0.70%) |
Apr 12, 2011 | 35.53 | 35.88 | 35.40 | 35.55 | 914,704 | -0.09(-0.24%) |
Apr 11, 2011 | 35.62 | 36.04 | 35.48 | 35.64 | 448,926 | +0.05(+0.15%) |
Apr 08, 2011 | 35.84 | 36.14 | 35.27 | 35.59 | 431,266 | -0.05(-0.13%) |
Apr 07, 2011 | 35.82 | 35.84 | 35.39 | 35.63 | 558,674 | -0.24(-0.67%) |
Apr 06, 2011 | 36.19 | 36.19 | 35.60 | 35.88 | 215,196 | +0.03(+0.08%) |
Apr 05, 2011 | 35.75 | 36.10 | 35.61 | 35.85 | 326,490 | +0.03(+0.07%) |
Apr 04, 2011 | 35.90 | 36.08 | 35.69 | 35.82 | 306,047 | -0.07(-0.21%) |
Apr 01, 2011 | 36.01 | 36.19 | 35.73 | 35.90 | 595,229 | -0.03(-0.09%) |
Mar 31, 2011 | 35.39 | 35.93 | 35.29 | 35.93 | 748,877 | +0.54(+1.52%) |
Mar 30, 2011 | 35.34 | 35.41 | 35.32 | 35.39 | 515,908 | +0.30(+0.84%) |
Mar 29, 2011 | 34.79 | 35.14 | 34.39 | 35.10 | 524,977 | +0.24(+0.69%) |
Mar 28, 2011 | 35.01 | 35.09 | 34.65 | 34.86 | 338,248 | -0.13(-0.38%) |
Mar 25, 2011 | 34.70 | 35.18 | 34.47 | 34.99 | 247,512 | +0.35(+1.01%) |
Mar 24, 2011 | 34.57 | 34.77 | 34.10 | 34.64 | 435,821 | +0.23(+0.68%) |
Mar 23, 2011 | 34.87 | 34.87 | 34.21 | 34.41 | 401,683 | -0.54(-1.55%) |
Mar 22, 2011 | 35.04 | 35.06 | 34.72 | 34.95 | 327,224 | +0.00(+0.00%) |
Mar 21, 2011 | 35.04 | 35.18 | 34.88 | 34.95 | 399,254 | +0.15(+0.44%) |
Mar 18, 2011 | 34.62 | 35.09 | 34.29 | 34.80 | 932,764 | +0.51(+1.49%) |
Mar 17, 2011 | 34.21 | 34.35 | 33.76 | 34.29 | 890,032 | +0.62(+1.85%) |
Mar 16, 2011 | 34.25 | 34.29 | 33.41 | 33.66 | 777,096 | -0.57(-1.67%) |
Mar 15, 2011 | 34.20 | 34.47 | 34.11 | 34.23 | 987,024 | -0.46(-1.31%) |
Mar 14, 2011 | 34.90 | 34.97 | 34.64 | 34.69 | 430,011 | -0.44(-1.26%) |
Mar 11, 2011 | 34.97 | 35.25 | 34.76 | 35.13 | 919,289 | +0.21(+0.61%) |
Mar 10, 2011 | 34.79 | 35.14 | 34.69 | 34.92 | 742,671 | -0.26(-0.74%) |
Mar 09, 2011 | 35.56 | 35.56 | 35.12 | 35.18 | 709,606 | -0.45(-1.27%) |
Mar 08, 2011 | 35.28 | 35.98 | 35.18 | 35.63 | 1,147,170 | +0.35(+1.00%) |
Mar 07, 2011 | 35.64 | 35.80 | 35.18 | 35.28 | 522,999 | -0.23(-0.66%) |
Mar 04, 2011 | 35.76 | 35.95 | 35.20 | 35.51 | 814,480 | -0.24(-0.67%) |
Mar 03, 2011 | 35.39 | 35.98 | 35.25 | 35.75 | 831,734 | +0.41(+1.17%) |
Mar 02, 2011 | 35.63 | 35.88 | 35.30 | 35.34 | 565,127 | -0.35(-0.99%) |