Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.82 | 38.99 | 38.27 | 38.67 | 2,033,764 | -0.10(-0.25%) |
May 23, 2011 | 39.24 | 39.25 | 38.71 | 38.77 | 1,118,685 | -0.96(-2.41%) |
May 20, 2011 | 39.83 | 39.97 | 39.45 | 39.73 | 786,317 | -0.18(-0.46%) |
May 19, 2011 | 39.62 | 40.07 | 39.59 | 39.91 | 887,127 | +0.44(+1.10%) |
May 18, 2011 | 39.44 | 39.94 | 39.39 | 39.47 | 1,155,110 | +0.00(+0.00%) |
May 17, 2011 | 39.04 | 39.55 | 38.76 | 39.47 | 1,134,955 | +0.30(+0.77%) |
May 16, 2011 | 39.60 | 39.80 | 39.16 | 39.17 | 1,575,223 | -0.50(-1.27%) |
May 13, 2011 | 39.98 | 40.19 | 39.51 | 39.68 | 907,017 | -0.21(-0.53%) |
May 12, 2011 | 39.41 | 40.29 | 39.39 | 39.89 | 1,992,593 | +0.57(+1.45%) |
May 11, 2011 | 39.31 | 39.68 | 39.06 | 39.32 | 1,241,513 | -0.11(-0.27%) |
May 10, 2011 | 38.27 | 39.56 | 38.24 | 39.43 | 2,678,202 | +1.21(+3.17%) |
May 09, 2011 | 37.74 | 38.31 | 37.55 | 38.22 | 1,137,948 | +0.35(+0.92%) |
May 06, 2011 | 38.07 | 38.39 | 37.52 | 37.87 | 1,002,242 | +0.07(+0.18%) |
May 05, 2011 | 37.95 | 38.33 | 37.58 | 37.80 | 1,518,188 | -0.30(-0.79%) |
May 04, 2011 | 36.95 | 38.36 | 36.94 | 38.10 | 2,978,154 | +1.18(+3.20%) |
May 03, 2011 | 36.44 | 36.97 | 36.40 | 36.92 | 1,458,656 | +0.36(+0.98%) |
May 02, 2011 | 36.54 | 36.56 | 36.52 | 36.56 | 1,429,769 | +0.32(+0.88%) |
Apr 29, 2011 | 35.97 | 36.27 | 35.93 | 36.24 | 809,182 | +0.39(+1.08%) |
Apr 28, 2011 | 35.85 | 36.34 | 35.70 | 35.85 | 1,752,654 | +0.02(+0.05%) |
Apr 27, 2011 | 36.57 | 36.57 | 35.74 | 35.83 | 1,779,650 | -0.66(-1.81%) |
Apr 26, 2011 | 35.85 | 36.54 | 35.78 | 36.49 | 2,314,128 | +0.66(+1.84%) |
Apr 25, 2011 | 36.19 | 36.25 | 35.69 | 35.83 | 2,144,520 | -0.82(-2.25%) |
Apr 21, 2011 | 36.74 | 37.10 | 36.45 | 36.66 | 3,082,160 | +0.08(+0.21%) |
Apr 20, 2011 | 38.07 | 38.76 | 35.87 | 36.58 | 5,507,113 | -1.44(-3.80%) |
Apr 19, 2011 | 37.60 | 38.28 | 37.44 | 38.02 | 1,574,889 | +0.10(+0.26%) |
Apr 18, 2011 | 37.69 | 38.03 | 37.17 | 37.92 | 1,294,615 | -0.32(-0.84%) |
Apr 15, 2011 | 37.70 | 38.37 | 37.39 | 38.24 | 1,618,562 | +0.61(+1.62%) |
Apr 14, 2011 | 37.21 | 37.71 | 36.88 | 37.63 | 836,171 | +0.36(+0.96%) |
Apr 13, 2011 | 37.14 | 37.50 | 36.96 | 37.28 | 1,137,535 | +0.43(+1.16%) |
Apr 12, 2011 | 36.55 | 37.26 | 36.53 | 36.85 | 1,024,106 | -0.01(-0.03%) |
Apr 11, 2011 | 37.14 | 37.21 | 36.50 | 36.86 | 1,814,878 | -0.25(-0.68%) |
Apr 08, 2011 | 37.56 | 37.69 | 36.99 | 37.11 | 1,338,379 | -0.28(-0.75%) |
Apr 07, 2011 | 37.10 | 37.43 | 37.03 | 37.39 | 1,543,893 | +0.18(+0.49%) |
Apr 06, 2011 | 37.45 | 37.61 | 37.13 | 37.21 | 885,989 | -0.16(-0.44%) |
Apr 05, 2011 | 37.41 | 37.50 | 37.28 | 37.37 | 1,598,230 | -0.02(-0.05%) |
Apr 04, 2011 | 37.51 | 37.63 | 37.25 | 37.39 | 1,153,930 | -0.03(-0.08%) |
Apr 01, 2011 | 37.47 | 37.87 | 37.29 | 37.42 | 722,565 | +0.04(+0.10%) |
Mar 31, 2011 | 37.58 | 37.72 | 37.21 | 37.38 | 1,049,430 | -0.16(-0.44%) |
Mar 30, 2011 | 37.07 | 37.58 | 36.96 | 37.55 | 1,177,802 | +0.69(+1.87%) |
Mar 29, 2011 | 37.36 | 37.40 | 36.79 | 36.86 | 1,357,035 | -0.58(-1.55%) |
Mar 28, 2011 | 38.22 | 38.44 | 37.44 | 37.44 | 871,632 | -0.71(-1.85%) |
Mar 25, 2011 | 37.68 | 38.36 | 37.62 | 38.15 | 1,089,440 | +0.47(+1.26%) |
Mar 24, 2011 | 37.73 | 37.76 | 37.35 | 37.67 | 945,574 | +0.21(+0.57%) |
Mar 23, 2011 | 36.80 | 37.58 | 36.76 | 37.46 | 1,218,508 | +0.71(+1.92%) |
Mar 22, 2011 | 36.83 | 36.98 | 36.52 | 36.75 | 704,455 | -0.10(-0.26%) |
Mar 21, 2011 | 36.74 | 36.90 | 36.66 | 36.85 | 972,503 | +0.72(+1.98%) |
Mar 18, 2011 | 35.96 | 36.32 | 35.96 | 36.13 | 792,721 | +0.42(+1.17%) |
Mar 17, 2011 | 36.08 | 36.26 | 35.71 | 35.72 | 1,224,442 | +0.04(+0.11%) |
Mar 16, 2011 | 35.71 | 35.85 | 34.93 | 35.68 | 2,128,848 | -0.32(-0.89%) |
Mar 15, 2011 | 36.11 | 37.18 | 36.00 | 36.00 | 2,703,366 | -1.18(-3.18%) |
Mar 14, 2011 | 37.55 | 37.79 | 37.12 | 37.18 | 1,184,539 | -0.60(-1.59%) |
Mar 11, 2011 | 37.55 | 37.91 | 37.54 | 37.78 | 1,058,941 | -0.01(-0.03%) |
Mar 10, 2011 | 37.82 | 38.01 | 37.47 | 37.79 | 1,430,082 | -0.47(-1.22%) |
Mar 09, 2011 | 38.09 | 38.30 | 37.60 | 38.25 | 858,988 | +0.16(+0.43%) |
Mar 08, 2011 | 37.69 | 38.17 | 37.41 | 38.09 | 585,568 | +0.43(+1.13%) |
Mar 07, 2011 | 37.87 | 38.71 | 37.45 | 37.66 | 1,040,928 | -0.24(-0.64%) |
Mar 04, 2011 | 37.81 | 37.92 | 37.21 | 37.91 | 1,033,242 | +0.14(+0.36%) |
Mar 03, 2011 | 37.47 | 38.06 | 37.47 | 37.77 | 974,463 | +0.46(+1.22%) |
Mar 02, 2011 | 36.82 | 37.39 | 36.71 | 37.31 | 785,835 | +0.38(+1.02%) |