Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.48 | 41.72 | 40.29 | 40.32 | 842,771 | +0.00(+0.00%) |
May 23, 2011 | 39.79 | 40.61 | 39.58 | 40.32 | 1,134,484 | -0.39(-0.95%) |
May 20, 2011 | 40.12 | 41.05 | 39.45 | 40.71 | 789,201 | +0.58(+1.45%) |
May 19, 2011 | 40.07 | 40.23 | 39.35 | 40.12 | 708,328 | +0.25(+0.63%) |
May 18, 2011 | 39.88 | 40.44 | 39.69 | 39.87 | 813,231 | +0.05(+0.12%) |
May 17, 2011 | 39.36 | 40.19 | 39.33 | 39.82 | 1,171,789 | +0.17(+0.44%) |
May 16, 2011 | 39.15 | 40.19 | 39.07 | 39.65 | 1,587,216 | +0.40(+1.01%) |
May 13, 2011 | 38.93 | 39.72 | 38.72 | 39.25 | 863,996 | +0.42(+1.08%) |
May 12, 2011 | 39.06 | 39.11 | 37.83 | 38.83 | 1,993,050 | -0.34(-0.87%) |
May 11, 2011 | 40.55 | 40.55 | 38.78 | 39.17 | 1,172,448 | -1.54(-3.79%) |
May 10, 2011 | 40.75 | 41.13 | 40.38 | 40.72 | 658,894 | -0.01(-0.02%) |
May 09, 2011 | 40.10 | 40.97 | 40.10 | 40.72 | 787,472 | +0.71(+1.77%) |
May 06, 2011 | 39.74 | 40.91 | 39.58 | 40.02 | 1,598,456 | +0.78(+1.98%) |
May 05, 2011 | 39.20 | 39.99 | 38.78 | 39.24 | 1,523,279 | -0.45(-1.13%) |
May 04, 2011 | 39.82 | 40.00 | 39.00 | 39.69 | 1,397,216 | -0.15(-0.37%) |
May 03, 2011 | 40.94 | 40.94 | 39.40 | 39.83 | 1,579,905 | -1.28(-3.12%) |
May 02, 2011 | 41.16 | 41.24 | 40.83 | 41.11 | 1,716,089 | -0.40(-0.96%) |
Apr 29, 2011 | 40.28 | 41.64 | 39.81 | 41.51 | 1,724,570 | +1.21(+3.01%) |
Apr 28, 2011 | 39.59 | 40.36 | 39.15 | 40.30 | 1,025,689 | +0.50(+1.24%) |
Apr 27, 2011 | 38.49 | 40.20 | 38.40 | 39.80 | 1,915,146 | +1.36(+3.54%) |
Apr 26, 2011 | 39.48 | 39.66 | 37.88 | 38.44 | 2,002,485 | -0.58(-1.49%) |
Apr 25, 2011 | 39.67 | 39.96 | 38.88 | 39.02 | 1,426,696 | -0.30(-0.77%) |
Apr 21, 2011 | 38.44 | 39.38 | 38.41 | 39.33 | 1,229,603 | +0.93(+2.43%) |
Apr 20, 2011 | 37.59 | 38.40 | 37.29 | 38.39 | 1,393,263 | +1.54(+4.19%) |
Apr 19, 2011 | 36.93 | 37.47 | 36.81 | 36.85 | 1,081,432 | -0.08(-0.21%) |
Apr 18, 2011 | 36.75 | 37.11 | 36.29 | 36.93 | 1,282,238 | -0.30(-0.81%) |
Apr 15, 2011 | 36.92 | 37.52 | 36.63 | 37.23 | 1,018,996 | +0.46(+1.24%) |
Apr 14, 2011 | 36.69 | 36.96 | 36.05 | 36.77 | 1,369,981 | -0.19(-0.53%) |
Apr 13, 2011 | 37.23 | 37.62 | 36.68 | 36.97 | 1,335,263 | +0.02(+0.05%) |
Apr 12, 2011 | 37.92 | 38.50 | 36.22 | 36.95 | 2,080,259 | -1.12(-2.94%) |
Apr 11, 2011 | 38.79 | 38.90 | 38.00 | 38.06 | 1,062,999 | -0.73(-1.88%) |
Apr 08, 2011 | 39.19 | 39.46 | 38.53 | 38.79 | 1,410,857 | -0.19(-0.50%) |
Apr 07, 2011 | 38.80 | 39.12 | 38.33 | 38.99 | 2,626,965 | +0.09(+0.22%) |
Apr 06, 2011 | 40.16 | 40.38 | 38.84 | 38.90 | 1,230,527 | -1.06(-2.65%) |
Apr 05, 2011 | 40.70 | 41.02 | 39.91 | 39.96 | 959,492 | -0.70(-1.72%) |
Apr 04, 2011 | 40.04 | 41.12 | 40.03 | 40.66 | 1,349,007 | +0.79(+1.97%) |
Apr 01, 2011 | 39.98 | 40.45 | 39.52 | 39.87 | 1,696,267 | +0.49(+1.23%) |
Mar 31, 2011 | 38.98 | 39.57 | 38.86 | 39.38 | 2,005,515 | +0.42(+1.07%) |
Mar 30, 2011 | 39.30 | 40.03 | 38.86 | 38.97 | 1,598,220 | -0.07(-0.17%) |
Mar 29, 2011 | 38.97 | 39.11 | 38.31 | 39.03 | 1,515,024 | +0.15(+0.37%) |
Mar 28, 2011 | 40.22 | 40.54 | 38.86 | 38.89 | 1,223,707 | -1.19(-2.98%) |
Mar 25, 2011 | 40.23 | 40.80 | 40.01 | 40.08 | 1,656,538 | -0.01(-0.02%) |
Mar 24, 2011 | 39.54 | 40.39 | 39.28 | 40.09 | 1,062,461 | +0.89(+2.28%) |
Mar 23, 2011 | 39.21 | 39.60 | 38.87 | 39.20 | 697,393 | -0.04(-0.10%) |
Mar 22, 2011 | 39.57 | 39.83 | 39.13 | 39.24 | 1,098,536 | -0.28(-0.71%) |
Mar 21, 2011 | 39.76 | 40.10 | 39.22 | 39.52 | 1,551,443 | +1.49(+3.91%) |
Mar 18, 2011 | 38.18 | 38.27 | 37.35 | 38.03 | 2,654,357 | +0.23(+0.62%) |
Mar 17, 2011 | 37.31 | 37.94 | 36.97 | 37.80 | 958,402 | +1.45(+3.98%) |
Mar 16, 2011 | 36.41 | 36.84 | 35.74 | 36.35 | 1,738,862 | +0.02(+0.05%) |
Mar 15, 2011 | 36.05 | 36.63 | 36.02 | 36.33 | 1,858,887 | -1.14(-3.03%) |
Mar 14, 2011 | 36.39 | 37.63 | 36.07 | 37.47 | 1,363,447 | +0.75(+2.04%) |
Mar 11, 2011 | 35.82 | 36.99 | 35.57 | 36.72 | 700,019 | +0.49(+1.34%) |
Mar 10, 2011 | 36.09 | 36.76 | 35.08 | 36.24 | 1,227,883 | -0.47(-1.27%) |
Mar 09, 2011 | 36.63 | 37.53 | 36.29 | 36.70 | 1,127,343 | -0.22(-0.61%) |
Mar 08, 2011 | 37.01 | 37.55 | 36.75 | 36.93 | 858,400 | -0.06(-0.16%) |
Mar 07, 2011 | 37.50 | 37.82 | 36.54 | 36.98 | 510,300 | -0.32(-0.86%) |
Mar 04, 2011 | 37.47 | 37.55 | 36.86 | 37.31 | 954,676 | -0.18(-0.49%) |
Mar 03, 2011 | 37.86 | 37.94 | 37.12 | 37.49 | 815,450 | +0.17(+0.44%) |
Mar 02, 2011 | 37.37 | 37.84 | 36.82 | 37.32 | 1,298,080 | -0.09(-0.23%) |