Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.77 | 36.27 | 35.75 | 36.05 | 754,549 | +0.37(+1.04%) |
May 23, 2011 | 36.12 | 36.26 | 35.67 | 35.68 | 922,710 | -0.85(-2.33%) |
May 20, 2011 | 36.73 | 36.82 | 36.02 | 36.53 | 1,131,235 | -0.33(-0.89%) |
May 19, 2011 | 37.05 | 37.29 | 36.68 | 36.86 | 796,058 | -0.07(-0.20%) |
May 18, 2011 | 36.67 | 37.06 | 36.57 | 36.93 | 994,176 | +0.12(+0.32%) |
May 17, 2011 | 36.40 | 36.93 | 36.18 | 36.81 | 1,677,443 | +0.23(+0.62%) |
May 16, 2011 | 36.08 | 37.18 | 35.95 | 36.58 | 1,373,862 | +0.31(+0.85%) |
May 13, 2011 | 36.78 | 36.99 | 36.18 | 36.28 | 1,355,199 | -0.54(-1.48%) |
May 12, 2011 | 37.08 | 37.32 | 36.29 | 36.82 | 995,665 | -0.33(-0.88%) |
May 11, 2011 | 37.75 | 37.75 | 36.66 | 37.15 | 1,371,008 | -0.74(-1.96%) |
May 10, 2011 | 37.00 | 38.03 | 36.78 | 37.89 | 1,600,984 | +1.12(+3.03%) |
May 09, 2011 | 37.23 | 37.26 | 36.58 | 36.77 | 1,103,896 | -0.35(-0.95%) |
May 06, 2011 | 38.14 | 38.59 | 37.00 | 37.13 | 1,570,551 | -0.42(-1.11%) |
May 05, 2011 | 39.43 | 39.70 | 37.45 | 37.55 | 3,551,169 | -2.56(-6.38%) |
May 04, 2011 | 40.69 | 40.85 | 39.13 | 40.10 | 1,742,563 | -0.83(-2.04%) |
May 03, 2011 | 41.18 | 41.64 | 40.49 | 40.94 | 1,702,983 | -0.30(-0.73%) |
May 02, 2011 | 41.35 | 41.35 | 41.22 | 41.24 | 1,053,994 | +0.23(+0.55%) |
Apr 29, 2011 | 40.31 | 41.11 | 40.30 | 41.01 | 1,254,804 | +0.78(+1.94%) |
Apr 28, 2011 | 39.96 | 40.32 | 39.79 | 40.23 | 956,259 | +0.11(+0.27%) |
Apr 27, 2011 | 40.03 | 40.25 | 39.73 | 40.12 | 1,644,599 | +0.22(+0.55%) |
Apr 26, 2011 | 40.10 | 40.15 | 39.62 | 39.91 | 1,216,072 | +0.13(+0.32%) |
Apr 25, 2011 | 39.70 | 39.96 | 39.42 | 39.78 | 833,824 | +0.16(+0.41%) |
Apr 21, 2011 | 39.10 | 39.71 | 38.83 | 39.61 | 839,825 | +0.82(+2.10%) |
Apr 20, 2011 | 39.11 | 39.28 | 38.43 | 38.80 | 1,170,611 | +0.40(+1.04%) |
Apr 19, 2011 | 38.63 | 38.94 | 38.24 | 38.40 | 914,632 | -0.21(-0.54%) |
Apr 18, 2011 | 38.90 | 39.05 | 38.29 | 38.61 | 1,400,162 | -0.97(-2.45%) |
Apr 15, 2011 | 39.57 | 39.92 | 39.22 | 39.58 | 1,107,055 | +0.15(+0.39%) |
Apr 14, 2011 | 39.32 | 39.72 | 38.69 | 39.42 | 1,124,184 | -0.21(-0.53%) |
Apr 13, 2011 | 40.18 | 40.37 | 39.07 | 39.63 | 1,351,374 | -0.24(-0.61%) |
Apr 12, 2011 | 40.04 | 40.32 | 39.69 | 39.88 | 1,010,964 | -0.55(-1.37%) |
Apr 11, 2011 | 40.83 | 40.97 | 40.16 | 40.43 | 1,069,544 | -0.40(-0.98%) |
Apr 08, 2011 | 41.90 | 42.24 | 40.64 | 40.83 | 760,178 | -0.72(-1.73%) |
Apr 07, 2011 | 41.74 | 42.46 | 41.43 | 41.55 | 635,103 | -0.30(-0.72%) |
Apr 06, 2011 | 42.12 | 42.44 | 41.56 | 41.85 | 642,356 | +0.06(+0.15%) |
Apr 05, 2011 | 41.39 | 42.04 | 40.91 | 41.78 | 603,006 | +0.18(+0.44%) |
Apr 04, 2011 | 42.03 | 42.31 | 41.41 | 41.60 | 878,838 | -0.39(-0.93%) |
Apr 01, 2011 | 41.74 | 42.33 | 41.56 | 41.99 | 876,186 | +0.62(+1.49%) |
Mar 31, 2011 | 41.31 | 41.49 | 40.84 | 41.38 | 765,727 | -0.02(-0.04%) |
Mar 30, 2011 | 41.39 | 41.39 | 41.39 | 41.39 | 607,717 | +0.53(+1.29%) |
Mar 29, 2011 | 40.59 | 41.00 | 40.51 | 40.87 | 773,895 | +0.20(+0.49%) |
Mar 28, 2011 | 41.14 | 41.27 | 40.63 | 40.67 | 854,714 | -0.43(-1.04%) |
Mar 25, 2011 | 40.60 | 41.58 | 40.54 | 41.09 | 1,671,288 | +0.51(+1.25%) |
Mar 24, 2011 | 39.36 | 40.65 | 39.28 | 40.59 | 1,133,287 | +1.52(+3.88%) |
Mar 23, 2011 | 38.83 | 39.20 | 38.74 | 39.07 | 689,169 | +0.13(+0.33%) |
Mar 22, 2011 | 39.53 | 39.67 | 38.77 | 38.94 | 983,392 | -0.64(-1.63%) |
Mar 21, 2011 | 39.54 | 39.66 | 39.34 | 39.59 | 605,113 | +0.55(+1.42%) |
Mar 18, 2011 | 39.30 | 39.35 | 38.69 | 39.03 | 1,082,353 | +0.52(+1.34%) |
Mar 17, 2011 | 39.01 | 39.18 | 38.20 | 38.52 | 639,649 | +0.43(+1.12%) |
Mar 16, 2011 | 38.83 | 38.91 | 37.77 | 38.09 | 1,237,702 | -0.93(-2.37%) |
Mar 15, 2011 | 38.65 | 39.32 | 38.56 | 39.02 | 1,008,973 | +0.34(+0.89%) |
Mar 14, 2011 | 38.08 | 39.05 | 37.88 | 38.67 | 1,103,438 | +0.44(+1.14%) |
Mar 11, 2011 | 38.26 | 39.09 | 38.01 | 38.24 | 1,522,370 | -0.18(-0.47%) |
Mar 10, 2011 | 39.20 | 39.34 | 38.34 | 38.42 | 1,473,880 | -1.45(-3.64%) |
Mar 09, 2011 | 39.68 | 40.15 | 39.32 | 39.87 | 668,239 | -0.05(-0.14%) |
Mar 08, 2011 | 38.94 | 40.35 | 38.73 | 39.92 | 946,499 | +0.97(+2.49%) |
Mar 07, 2011 | 39.74 | 40.10 | 38.90 | 38.95 | 1,258,572 | -0.67(-1.69%) |
Mar 04, 2011 | 40.16 | 40.40 | 39.15 | 39.62 | 1,147,920 | -0.62(-1.53%) |
Mar 03, 2011 | 40.37 | 40.78 | 39.71 | 40.24 | 1,359,875 | +0.43(+1.07%) |
Mar 02, 2011 | 39.46 | 40.69 | 39.44 | 39.81 | 1,054,800 | +0.23(+0.57%) |