Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.69 | 38.87 | 38.15 | 38.55 | 2,040,140 | -0.10(-0.25%) |
May 23, 2011 | 39.12 | 39.13 | 38.59 | 38.65 | 1,122,193 | -0.96(-2.41%) |
May 20, 2011 | 39.71 | 39.84 | 39.32 | 39.60 | 788,782 | -0.18(-0.46%) |
May 19, 2011 | 39.50 | 39.94 | 39.47 | 39.79 | 889,909 | +0.43(+1.10%) |
May 18, 2011 | 39.31 | 39.82 | 39.26 | 39.35 | 1,158,731 | +0.00(+0.00%) |
May 17, 2011 | 38.92 | 39.43 | 38.64 | 39.35 | 1,138,513 | +0.30(+0.77%) |
May 16, 2011 | 39.48 | 39.68 | 39.04 | 39.05 | 1,580,162 | -0.50(-1.27%) |
May 13, 2011 | 39.85 | 40.07 | 39.39 | 39.55 | 909,861 | -0.21(-0.53%) |
May 12, 2011 | 39.28 | 40.16 | 39.27 | 39.77 | 1,998,840 | +0.57(+1.45%) |
May 11, 2011 | 39.19 | 39.55 | 38.94 | 39.20 | 1,245,405 | -0.11(-0.27%) |
May 10, 2011 | 38.15 | 39.44 | 38.12 | 39.30 | 2,686,599 | +1.21(+3.17%) |
May 09, 2011 | 37.62 | 38.19 | 37.43 | 38.10 | 1,141,515 | +0.35(+0.92%) |
May 06, 2011 | 37.95 | 38.27 | 37.40 | 37.75 | 1,005,384 | +0.07(+0.18%) |
May 05, 2011 | 37.84 | 38.21 | 37.46 | 37.68 | 1,522,948 | -0.30(-0.79%) |
May 04, 2011 | 36.83 | 38.24 | 36.82 | 37.98 | 2,987,491 | +1.18(+3.20%) |
May 03, 2011 | 36.33 | 36.85 | 36.29 | 36.80 | 1,463,229 | +0.36(+0.98%) |
May 02, 2011 | 36.42 | 36.44 | 36.41 | 36.44 | 1,434,252 | +0.32(+0.88%) |
Apr 29, 2011 | 35.85 | 36.15 | 35.82 | 36.13 | 811,719 | +0.39(+1.08%) |
Apr 28, 2011 | 35.74 | 36.22 | 35.58 | 35.74 | 1,758,149 | +0.02(+0.05%) |
Apr 27, 2011 | 36.45 | 36.45 | 35.63 | 35.72 | 1,785,229 | -0.66(-1.81%) |
Apr 26, 2011 | 35.74 | 36.43 | 35.67 | 36.38 | 2,321,383 | +0.66(+1.84%) |
Apr 25, 2011 | 36.08 | 36.13 | 35.57 | 35.72 | 2,151,243 | -0.82(-2.25%) |
Apr 21, 2011 | 36.63 | 36.98 | 36.34 | 36.54 | 3,091,823 | +0.08(+0.21%) |
Apr 20, 2011 | 37.95 | 38.64 | 35.76 | 36.46 | 5,524,379 | -1.44(-3.80%) |
Apr 19, 2011 | 37.49 | 38.16 | 37.32 | 37.90 | 1,579,826 | +0.10(+0.26%) |
Apr 18, 2011 | 37.57 | 37.91 | 37.05 | 37.81 | 1,298,674 | -0.32(-0.84%) |
Apr 15, 2011 | 37.58 | 38.25 | 37.27 | 38.12 | 1,623,637 | +0.61(+1.62%) |
Apr 14, 2011 | 37.09 | 37.59 | 36.76 | 37.52 | 838,792 | +0.36(+0.96%) |
Apr 13, 2011 | 37.02 | 37.39 | 36.84 | 37.16 | 1,141,101 | +0.42(+1.16%) |
Apr 12, 2011 | 36.43 | 37.14 | 36.41 | 36.73 | 1,027,317 | -0.01(-0.03%) |
Apr 11, 2011 | 37.02 | 37.09 | 36.39 | 36.74 | 1,820,568 | -0.25(-0.68%) |
Apr 08, 2011 | 37.44 | 37.57 | 36.88 | 36.99 | 1,342,575 | -0.28(-0.75%) |
Apr 07, 2011 | 36.98 | 37.31 | 36.92 | 37.27 | 1,548,734 | +0.18(+0.49%) |
Apr 06, 2011 | 37.33 | 37.50 | 37.01 | 37.09 | 888,767 | -0.16(-0.44%) |
Apr 05, 2011 | 37.29 | 37.38 | 37.16 | 37.26 | 1,603,240 | -0.02(-0.05%) |
Apr 04, 2011 | 37.39 | 37.52 | 37.13 | 37.27 | 1,157,548 | -0.03(-0.08%) |
Apr 01, 2011 | 37.35 | 37.75 | 37.18 | 37.30 | 724,830 | +0.04(+0.10%) |
Mar 31, 2011 | 37.46 | 37.60 | 37.09 | 37.27 | 1,052,720 | -0.16(-0.44%) |
Mar 30, 2011 | 36.96 | 37.46 | 36.84 | 37.43 | 1,181,495 | +0.69(+1.87%) |
Mar 29, 2011 | 37.25 | 37.28 | 36.68 | 36.74 | 1,361,290 | -0.58(-1.55%) |
Mar 28, 2011 | 38.11 | 38.32 | 37.32 | 37.32 | 874,365 | -0.71(-1.85%) |
Mar 25, 2011 | 37.56 | 38.24 | 37.51 | 38.03 | 1,092,856 | +0.47(+1.26%) |
Mar 24, 2011 | 37.61 | 37.64 | 37.24 | 37.55 | 948,539 | +0.21(+0.57%) |
Mar 23, 2011 | 36.69 | 37.46 | 36.65 | 37.34 | 1,222,329 | +0.71(+1.92%) |
Mar 22, 2011 | 36.71 | 36.87 | 36.41 | 36.64 | 706,664 | -0.10(-0.26%) |
Mar 21, 2011 | 36.63 | 36.78 | 36.55 | 36.73 | 975,552 | +0.71(+1.98%) |
Mar 18, 2011 | 35.85 | 36.20 | 35.85 | 36.02 | 795,206 | +0.42(+1.17%) |
Mar 17, 2011 | 35.97 | 36.14 | 35.59 | 35.60 | 1,228,281 | +0.04(+0.11%) |
Mar 16, 2011 | 35.59 | 35.74 | 34.82 | 35.57 | 2,135,522 | -0.32(-0.89%) |
Mar 15, 2011 | 36.00 | 37.06 | 35.88 | 35.88 | 2,711,841 | -1.18(-3.18%) |
Mar 14, 2011 | 37.43 | 37.67 | 37.00 | 37.06 | 1,188,253 | -0.60(-1.59%) |
Mar 11, 2011 | 37.43 | 37.80 | 37.42 | 37.66 | 1,062,261 | -0.01(-0.03%) |
Mar 10, 2011 | 37.70 | 37.89 | 37.35 | 37.67 | 1,434,565 | -0.46(-1.22%) |
Mar 09, 2011 | 37.97 | 38.18 | 37.48 | 38.13 | 861,682 | +0.16(+0.43%) |
Mar 08, 2011 | 37.57 | 38.05 | 37.29 | 37.97 | 587,404 | +0.42(+1.13%) |
Mar 07, 2011 | 37.75 | 38.59 | 37.33 | 37.55 | 1,044,191 | -0.24(-0.64%) |
Mar 04, 2011 | 37.69 | 37.81 | 37.09 | 37.79 | 1,036,481 | +0.14(+0.36%) |
Mar 03, 2011 | 37.35 | 37.94 | 37.35 | 37.65 | 977,518 | +0.45(+1.22%) |
Mar 02, 2011 | 36.70 | 37.27 | 36.59 | 37.20 | 788,298 | +0.38(+1.02%) |