Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.56 | 38.68 | 37.77 | 37.95 | 1,286,878 | -0.43(-1.13%) |
May 23, 2011 | 38.31 | 38.62 | 38.03 | 38.39 | 1,446,347 | -0.87(-2.22%) |
May 20, 2011 | 39.27 | 39.67 | 38.65 | 39.26 | 1,755,757 | -0.10(-0.26%) |
May 19, 2011 | 39.66 | 39.87 | 39.21 | 39.36 | 2,118,960 | -0.01(-0.03%) |
May 18, 2011 | 39.12 | 39.44 | 39.02 | 39.37 | 1,381,660 | +0.43(+1.10%) |
May 17, 2011 | 39.20 | 39.44 | 38.76 | 38.94 | 1,890,078 | -0.40(-1.01%) |
May 16, 2011 | 39.58 | 40.06 | 39.32 | 39.34 | 1,861,824 | -0.53(-1.33%) |
May 13, 2011 | 40.38 | 40.55 | 39.70 | 39.87 | 1,423,820 | -0.36(-0.91%) |
May 12, 2011 | 40.23 | 40.36 | 39.68 | 40.24 | 1,799,025 | +0.00(+0.00%) |
May 11, 2011 | 40.69 | 40.91 | 40.11 | 40.24 | 1,247,657 | -0.98(-2.39%) |
May 10, 2011 | 40.83 | 41.33 | 40.81 | 41.22 | 1,921,662 | +0.85(+2.12%) |
May 09, 2011 | 40.19 | 40.56 | 40.03 | 40.37 | 1,326,057 | +0.11(+0.28%) |
May 06, 2011 | 40.32 | 40.87 | 39.99 | 40.25 | 1,791,373 | +0.30(+0.74%) |
May 05, 2011 | 40.06 | 40.60 | 39.67 | 39.95 | 2,659,481 | -0.72(-1.78%) |
May 04, 2011 | 41.31 | 41.61 | 40.52 | 40.68 | 2,491,306 | -0.50(-1.21%) |
May 03, 2011 | 41.26 | 41.46 | 40.86 | 41.18 | 1,255,921 | -0.20(-0.49%) |
May 02, 2011 | 41.33 | 41.42 | 41.25 | 41.38 | 1,743,301 | -0.15(-0.35%) |
Apr 29, 2011 | 41.62 | 41.90 | 41.45 | 41.53 | 1,725,115 | +0.49(+1.19%) |
Apr 28, 2011 | 41.07 | 41.28 | 40.85 | 41.04 | 2,237,674 | -0.27(-0.66%) |
Apr 27, 2011 | 41.15 | 41.46 | 40.75 | 41.32 | 1,881,373 | +0.24(+0.59%) |
Apr 26, 2011 | 40.67 | 41.34 | 40.63 | 41.07 | 3,195,210 | +0.93(+2.31%) |
Apr 25, 2011 | 40.42 | 40.46 | 39.73 | 40.14 | 3,326,565 | -0.28(-0.69%) |
Apr 21, 2011 | 41.06 | 41.06 | 40.11 | 40.42 | 2,736,413 | -0.08(-0.19%) |
Apr 20, 2011 | 39.95 | 40.81 | 39.95 | 40.50 | 4,119,127 | +2.87(+7.62%) |
Apr 19, 2011 | 37.15 | 37.65 | 36.73 | 37.64 | 4,086,176 | +1.81(+5.05%) |
Apr 18, 2011 | 35.83 | 35.92 | 35.26 | 35.83 | 2,433,447 | -0.67(-1.85%) |
Apr 15, 2011 | 36.16 | 36.66 | 35.93 | 36.50 | 1,996,390 | +0.46(+1.27%) |
Apr 14, 2011 | 36.19 | 36.36 | 35.56 | 36.04 | 3,477,794 | +0.08(+0.22%) |
Apr 13, 2011 | 36.67 | 36.67 | 35.62 | 35.97 | 2,692,272 | +0.21(+0.58%) |
Apr 12, 2011 | 36.48 | 36.50 | 35.31 | 35.76 | 4,392,731 | -0.92(-2.51%) |
Apr 11, 2011 | 36.79 | 36.88 | 36.50 | 36.68 | 2,472,783 | -0.34(-0.92%) |
Apr 08, 2011 | 38.01 | 38.06 | 36.80 | 37.02 | 1,875,495 | -0.67(-1.79%) |
Apr 07, 2011 | 38.29 | 38.47 | 37.57 | 37.70 | 1,581,938 | -0.93(-2.40%) |
Apr 06, 2011 | 39.18 | 39.22 | 38.46 | 38.63 | 1,064,428 | -0.50(-1.28%) |
Apr 05, 2011 | 38.80 | 39.37 | 38.74 | 39.13 | 1,355,913 | +0.25(+0.64%) |
Apr 04, 2011 | 39.08 | 39.14 | 38.74 | 38.88 | 1,109,057 | +0.25(+0.64%) |
Apr 01, 2011 | 38.50 | 38.84 | 38.37 | 38.63 | 1,521,062 | +0.16(+0.42%) |
Mar 31, 2011 | 38.19 | 38.53 | 37.97 | 38.47 | 1,265,997 | +0.35(+0.92%) |
Mar 30, 2011 | 38.20 | 38.38 | 37.96 | 38.12 | 1,507,051 | +0.38(+1.00%) |
Mar 29, 2011 | 37.42 | 37.90 | 37.14 | 37.74 | 924,205 | +0.32(+0.84%) |
Mar 28, 2011 | 37.25 | 37.77 | 37.22 | 37.42 | 1,929,334 | +0.15(+0.40%) |
Mar 25, 2011 | 37.48 | 37.90 | 37.23 | 37.27 | 2,437,213 | -0.64(-1.70%) |
Mar 24, 2011 | 37.65 | 38.27 | 37.42 | 37.92 | 1,411,060 | +0.65(+1.75%) |
Mar 23, 2011 | 37.04 | 37.46 | 36.56 | 37.26 | 1,230,902 | +0.41(+1.11%) |
Mar 22, 2011 | 37.50 | 37.56 | 36.66 | 36.85 | 1,660,639 | -1.14(-3.00%) |
Mar 21, 2011 | 37.99 | 38.09 | 37.83 | 37.99 | 1,290,910 | +0.85(+2.29%) |
Mar 18, 2011 | 37.72 | 37.72 | 36.96 | 37.14 | 2,073,068 | +0.66(+1.80%) |
Mar 17, 2011 | 36.86 | 37.14 | 36.30 | 36.48 | 1,673,569 | +0.89(+2.49%) |
Mar 16, 2011 | 36.14 | 36.64 | 35.22 | 35.60 | 2,876,753 | -0.71(-1.96%) |
Mar 15, 2011 | 36.13 | 36.61 | 36.01 | 36.31 | 2,379,587 | -0.83(-2.25%) |
Mar 14, 2011 | 37.43 | 37.79 | 36.59 | 37.14 | 2,298,493 | -0.88(-2.30%) |
Mar 11, 2011 | 38.05 | 38.11 | 37.63 | 38.02 | 2,064,677 | -0.06(-0.15%) |
Mar 10, 2011 | 38.42 | 38.52 | 37.99 | 38.08 | 1,540,155 | -0.86(-2.20%) |
Mar 09, 2011 | 39.08 | 39.20 | 38.67 | 38.93 | 1,513,745 | +0.17(+0.43%) |
Mar 08, 2011 | 38.60 | 39.03 | 38.39 | 38.77 | 1,517,376 | +0.47(+1.23%) |
Mar 07, 2011 | 38.40 | 38.68 | 37.72 | 38.29 | 2,719,558 | -0.20(-0.51%) |
Mar 04, 2011 | 38.95 | 39.00 | 38.14 | 38.49 | 1,443,511 | -0.38(-0.99%) |
Mar 03, 2011 | 38.72 | 39.19 | 38.72 | 38.87 | 1,856,091 | +0.29(+0.75%) |
Mar 02, 2011 | 37.94 | 38.73 | 37.91 | 38.58 | 1,630,132 | +0.70(+1.85%) |