Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.46 | 38.85 | 37.93 | 38.38 | 2,261,707 | +0.16(+0.41%) |
May 23, 2011 | 38.95 | 39.13 | 38.11 | 38.22 | 3,102,216 | -1.53(-3.84%) |
May 20, 2011 | 39.86 | 40.11 | 39.19 | 39.75 | 1,976,089 | -0.31(-0.77%) |
May 19, 2011 | 40.26 | 40.68 | 39.63 | 40.06 | 1,628,995 | +0.15(+0.38%) |
May 18, 2011 | 39.00 | 40.25 | 38.72 | 39.91 | 2,652,072 | +1.03(+2.65%) |
May 17, 2011 | 39.42 | 39.60 | 38.02 | 38.88 | 3,684,658 | -0.71(-1.80%) |
May 16, 2011 | 40.68 | 41.33 | 39.36 | 39.59 | 4,021,803 | -1.27(-3.10%) |
May 13, 2011 | 40.45 | 41.03 | 39.78 | 40.86 | 4,458,363 | +0.33(+0.82%) |
May 12, 2011 | 39.92 | 40.90 | 38.97 | 40.52 | 4,021,873 | +0.45(+1.13%) |
May 11, 2011 | 41.47 | 41.52 | 39.69 | 40.07 | 3,214,874 | -1.14(-2.76%) |
May 10, 2011 | 40.52 | 41.88 | 40.03 | 41.21 | 6,126,801 | +1.72(+4.35%) |
May 09, 2011 | 38.55 | 39.56 | 38.53 | 39.50 | 3,274,659 | +1.04(+2.70%) |
May 06, 2011 | 39.34 | 39.76 | 37.96 | 38.46 | 2,131,698 | -0.02(-0.06%) |
May 05, 2011 | 37.64 | 39.17 | 37.10 | 38.48 | 4,305,764 | +1.20(+3.20%) |
May 04, 2011 | 38.02 | 38.19 | 36.85 | 37.29 | 2,386,612 | -0.83(-2.18%) |
May 03, 2011 | 39.11 | 39.24 | 37.79 | 38.12 | 1,928,807 | -1.08(-2.75%) |
May 02, 2011 | 39.20 | 39.23 | 39.07 | 39.20 | 964,372 | -0.31(-0.78%) |
Apr 29, 2011 | 39.25 | 39.65 | 39.13 | 39.50 | 931,582 | +0.36(+0.91%) |
Apr 28, 2011 | 38.94 | 39.38 | 38.63 | 39.15 | 1,373,944 | +0.13(+0.34%) |
Apr 27, 2011 | 39.17 | 39.17 | 37.95 | 39.01 | 1,604,022 | -0.10(-0.26%) |
Apr 26, 2011 | 39.20 | 40.36 | 38.87 | 39.12 | 2,981,401 | +0.85(+2.23%) |
Apr 25, 2011 | 38.32 | 38.38 | 37.53 | 38.26 | 1,631,104 | -0.08(-0.21%) |
Apr 21, 2011 | 37.60 | 38.34 | 37.41 | 38.34 | 1,584,969 | +1.06(+2.84%) |
Apr 20, 2011 | 37.10 | 38.05 | 36.92 | 37.28 | 3,362,649 | +1.04(+2.88%) |
Apr 19, 2011 | 35.50 | 36.26 | 35.45 | 36.24 | 1,590,480 | +0.77(+2.16%) |
Apr 18, 2011 | 34.89 | 35.50 | 33.99 | 35.47 | 3,896,397 | -0.37(-1.04%) |
Apr 15, 2011 | 35.37 | 35.97 | 35.13 | 35.84 | 2,177,530 | +0.60(+1.71%) |
Apr 14, 2011 | 34.83 | 35.40 | 34.77 | 35.24 | 1,316,078 | -0.02(-0.05%) |
Apr 13, 2011 | 35.14 | 35.34 | 34.66 | 35.25 | 1,744,404 | +0.34(+0.97%) |
Apr 12, 2011 | 35.36 | 35.59 | 34.54 | 34.91 | 2,699,315 | -0.94(-2.62%) |
Apr 11, 2011 | 36.43 | 36.58 | 35.53 | 35.86 | 1,459,564 | -0.65(-1.78%) |
Apr 08, 2011 | 36.76 | 37.27 | 36.19 | 36.50 | 1,202,441 | -0.21(-0.56%) |
Apr 07, 2011 | 36.43 | 37.04 | 36.06 | 36.71 | 1,617,527 | +0.15(+0.41%) |
Apr 06, 2011 | 36.95 | 37.06 | 36.12 | 36.56 | 1,556,115 | -0.17(-0.47%) |
Apr 05, 2011 | 36.20 | 37.22 | 35.98 | 36.73 | 2,570,604 | +0.44(+1.22%) |
Apr 04, 2011 | 35.34 | 36.62 | 35.15 | 36.29 | 3,093,930 | +1.15(+3.26%) |
Apr 01, 2011 | 35.43 | 35.56 | 34.78 | 35.14 | 1,571,187 | +0.07(+0.20%) |
Mar 31, 2011 | 34.92 | 35.44 | 34.43 | 35.07 | 1,249,216 | +0.00(+0.00%) |
Mar 30, 2011 | 34.96 | 35.19 | 34.40 | 35.07 | 2,129,302 | +0.51(+1.46%) |
Mar 29, 2011 | 33.95 | 34.59 | 33.85 | 34.57 | 1,405,441 | +0.58(+1.70%) |
Mar 28, 2011 | 34.20 | 34.64 | 33.87 | 33.99 | 2,412,098 | -0.06(-0.19%) |
Mar 25, 2011 | 33.73 | 34.59 | 33.60 | 34.05 | 2,081,305 | +0.36(+1.08%) |
Mar 24, 2011 | 32.92 | 33.80 | 32.72 | 33.69 | 2,477,376 | +1.11(+3.40%) |
Mar 23, 2011 | 32.00 | 32.88 | 31.59 | 32.58 | 1,984,799 | +0.62(+1.93%) |
Mar 22, 2011 | 33.13 | 33.46 | 31.92 | 31.97 | 3,223,181 | -0.29(-0.91%) |
Mar 21, 2011 | 32.44 | 32.53 | 32.18 | 32.26 | 1,383,022 | +0.76(+2.41%) |
Mar 18, 2011 | 31.71 | 31.90 | 31.39 | 31.50 | 1,569,123 | +0.34(+1.09%) |
Mar 17, 2011 | 32.06 | 32.06 | 31.09 | 31.16 | 2,223,710 | +0.44(+1.44%) |
Mar 16, 2011 | 31.95 | 32.02 | 30.54 | 30.72 | 2,245,148 | -0.89(-2.80%) |
Mar 15, 2011 | 30.95 | 31.85 | 30.89 | 31.60 | 2,506,166 | -0.16(-0.50%) |
Mar 14, 2011 | 31.40 | 32.39 | 31.40 | 31.76 | 1,554,835 | +0.13(+0.42%) |
Mar 11, 2011 | 30.54 | 31.98 | 30.32 | 31.63 | 1,786,211 | +0.79(+2.56%) |
Mar 10, 2011 | 31.60 | 31.60 | 30.80 | 30.84 | 2,788,213 | -1.15(-3.61%) |
Mar 09, 2011 | 32.93 | 32.93 | 31.84 | 31.99 | 2,004,570 | -1.01(-3.07%) |
Mar 08, 2011 | 32.78 | 33.32 | 32.10 | 33.00 | 1,331,114 | +0.32(+0.97%) |
Mar 07, 2011 | 33.23 | 33.50 | 32.27 | 32.69 | 1,591,341 | -0.30(-0.91%) |
Mar 04, 2011 | 33.36 | 33.43 | 32.59 | 32.99 | 1,216,374 | -0.47(-1.42%) |
Mar 03, 2011 | 32.85 | 33.55 | 32.65 | 33.46 | 2,341,353 | +1.08(+3.34%) |
Mar 02, 2011 | 32.05 | 32.46 | 31.81 | 32.38 | 2,551,578 | +0.11(+0.34%) |