Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.11 | 38.16 | 37.67 | 37.79 | 430,600 | -0.31(-0.81%) |
May 23, 2011 | 38.24 | 38.27 | 37.99 | 38.10 | 331,917 | -0.63(-1.63%) |
May 20, 2011 | 38.79 | 39.07 | 38.38 | 38.73 | 409,995 | -0.05(-0.13%) |
May 19, 2011 | 39.22 | 39.48 | 38.58 | 38.78 | 623,934 | -0.30(-0.77%) |
May 18, 2011 | 39.01 | 39.42 | 38.72 | 39.08 | 893,697 | +0.15(+0.39%) |
May 17, 2011 | 39.25 | 39.34 | 38.56 | 38.93 | 1,323,174 | -0.49(-1.24%) |
May 16, 2011 | 39.40 | 39.81 | 39.24 | 39.42 | 646,412 | -0.08(-0.20%) |
May 13, 2011 | 40.07 | 40.39 | 39.44 | 39.50 | 1,094,375 | -0.51(-1.27%) |
May 12, 2011 | 40.19 | 40.30 | 39.64 | 40.01 | 793,507 | -0.26(-0.65%) |
May 11, 2011 | 40.52 | 40.67 | 39.95 | 40.27 | 613,554 | -0.32(-0.79%) |
May 10, 2011 | 40.57 | 40.78 | 40.38 | 40.59 | 727,846 | +0.07(+0.17%) |
May 09, 2011 | 40.38 | 40.77 | 40.28 | 40.52 | 543,957 | +0.10(+0.25%) |
May 06, 2011 | 40.83 | 40.98 | 40.27 | 40.42 | 943,779 | -0.10(-0.25%) |
May 05, 2011 | 40.25 | 40.94 | 40.13 | 40.52 | 853,278 | +0.10(+0.25%) |
May 04, 2011 | 41.77 | 42.11 | 40.24 | 40.42 | 1,780,157 | -1.10(-2.65%) |
May 03, 2011 | 42.08 | 42.12 | 40.53 | 41.52 | 1,837,628 | -0.95(-2.24%) |
May 02, 2011 | 42.49 | 42.54 | 42.37 | 42.47 | 689,949 | +0.28(+0.66%) |
Apr 29, 2011 | 42.34 | 42.48 | 41.82 | 42.19 | 838,474 | -0.05(-0.12%) |
Apr 28, 2011 | 42.13 | 42.59 | 42.07 | 42.24 | 512,437 | -0.06(-0.14%) |
Apr 27, 2011 | 41.90 | 42.34 | 41.76 | 42.30 | 487,558 | +0.42(+1.00%) |
Apr 26, 2011 | 41.76 | 42.25 | 41.74 | 41.88 | 895,961 | +0.22(+0.53%) |
Apr 25, 2011 | 41.78 | 41.78 | 41.13 | 41.66 | 516,207 | -0.23(-0.55%) |
Apr 21, 2011 | 41.84 | 42.15 | 41.79 | 41.89 | 789,892 | +0.28(+0.67%) |
Apr 20, 2011 | 41.76 | 42.21 | 41.61 | 41.61 | 1,242,705 | +0.27(+0.65%) |
Apr 19, 2011 | 41.96 | 42.07 | 41.20 | 41.34 | 765,150 | -0.58(-1.38%) |
Apr 18, 2011 | 41.76 | 41.98 | 41.37 | 41.92 | 743,615 | -0.34(-0.80%) |
Apr 15, 2011 | 41.97 | 42.68 | 41.84 | 42.26 | 704,015 | +0.29(+0.69%) |
Apr 14, 2011 | 41.32 | 42.14 | 41.29 | 41.97 | 1,081,650 | +0.51(+1.23%) |
Apr 13, 2011 | 41.33 | 41.73 | 41.33 | 41.46 | 552,465 | +0.23(+0.56%) |
Apr 12, 2011 | 41.37 | 41.86 | 41.18 | 41.23 | 850,010 | -0.34(-0.82%) |
Apr 11, 2011 | 41.15 | 42.53 | 41.15 | 41.57 | 1,104,991 | +0.54(+1.32%) |
Apr 08, 2011 | 41.52 | 41.90 | 40.97 | 41.03 | 613,945 | -0.34(-0.82%) |
Apr 07, 2011 | 41.80 | 42.09 | 41.24 | 41.37 | 1,157,271 | -0.50(-1.19%) |
Apr 06, 2011 | 40.54 | 42.08 | 40.54 | 41.87 | 1,738,835 | +1.41(+3.48%) |
Apr 05, 2011 | 40.05 | 40.80 | 39.92 | 40.46 | 1,251,303 | +0.41(+1.02%) |
Apr 04, 2011 | 39.75 | 40.58 | 39.73 | 40.05 | 1,391,252 | +0.43(+1.09%) |
Apr 01, 2011 | 38.62 | 39.99 | 38.32 | 39.62 | 2,329,393 | +1.24(+3.23%) |
Mar 31, 2011 | 38.54 | 38.79 | 38.17 | 38.38 | 846,128 | -0.15(-0.39%) |
Mar 30, 2011 | 38.53 | 38.53 | 38.53 | 38.53 | 856,512 | -0.15(-0.39%) |
Mar 29, 2011 | 38.91 | 38.91 | 38.47 | 38.68 | 518,982 | +0.00(+0.00%) |
Mar 28, 2011 | 38.74 | 39.02 | 38.66 | 38.68 | 426,386 | -0.04(-0.10%) |
Mar 25, 2011 | 38.72 | 38.89 | 38.45 | 38.72 | 582,699 | +0.12(+0.31%) |
Mar 24, 2011 | 38.76 | 39.10 | 38.54 | 38.60 | 676,353 | +0.06(+0.16%) |
Mar 23, 2011 | 38.92 | 38.92 | 38.31 | 38.54 | 717,909 | -0.53(-1.36%) |
Mar 22, 2011 | 38.92 | 39.61 | 38.76 | 39.07 | 636,482 | +0.11(+0.28%) |
Mar 21, 2011 | 39.42 | 39.45 | 38.90 | 38.96 | 782,385 | -0.43(-1.09%) |
Mar 18, 2011 | 38.69 | 39.42 | 38.46 | 39.39 | 1,420,546 | +1.03(+2.69%) |
Mar 17, 2011 | 38.19 | 38.63 | 37.93 | 38.36 | 752,456 | +0.63(+1.67%) |
Mar 16, 2011 | 37.49 | 38.15 | 37.49 | 37.73 | 754,740 | +0.10(+0.27%) |
Mar 15, 2011 | 37.58 | 37.91 | 37.50 | 37.63 | 414,549 | -0.48(-1.26%) |
Mar 14, 2011 | 38.25 | 38.65 | 37.95 | 38.11 | 496,329 | -0.31(-0.81%) |
Mar 11, 2011 | 38.04 | 38.56 | 37.87 | 38.42 | 472,718 | +0.24(+0.63%) |
Mar 10, 2011 | 38.53 | 38.70 | 37.83 | 38.18 | 536,775 | -0.74(-1.90%) |
Mar 09, 2011 | 38.59 | 39.00 | 38.25 | 38.92 | 630,567 | +0.55(+1.43%) |
Mar 08, 2011 | 37.75 | 38.61 | 37.32 | 38.37 | 811,222 | +0.77(+2.05%) |
Mar 07, 2011 | 38.60 | 38.72 | 37.50 | 37.60 | 855,519 | -1.03(-2.67%) |
Mar 04, 2011 | 38.32 | 39.26 | 38.06 | 38.63 | 1,349,294 | +0.44(+1.15%) |
Mar 03, 2011 | 37.23 | 38.81 | 37.23 | 38.19 | 1,196,282 | +1.26(+3.41%) |
Mar 02, 2011 | 36.21 | 37.09 | 36.21 | 36.93 | 693,025 | +0.68(+1.88%) |