Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.77 | 38.89 | 37.98 | 38.16 | 1,279,947 | -0.43(-1.13%) |
May 23, 2011 | 38.52 | 38.82 | 38.23 | 38.59 | 1,438,558 | -0.87(-2.22%) |
May 20, 2011 | 39.48 | 39.89 | 38.86 | 39.47 | 1,746,302 | -0.10(-0.26%) |
May 19, 2011 | 39.87 | 40.08 | 39.43 | 39.57 | 2,107,548 | -0.01(-0.03%) |
May 18, 2011 | 39.33 | 39.65 | 39.23 | 39.58 | 1,374,218 | +0.43(+1.10%) |
May 17, 2011 | 39.42 | 39.65 | 38.97 | 39.15 | 1,879,899 | -0.40(-1.01%) |
May 16, 2011 | 39.80 | 40.28 | 39.53 | 39.55 | 1,851,797 | -0.53(-1.33%) |
May 13, 2011 | 40.60 | 40.77 | 39.91 | 40.09 | 1,416,152 | -0.37(-0.91%) |
May 12, 2011 | 40.45 | 40.58 | 39.89 | 40.45 | 1,789,336 | +0.00(+0.00%) |
May 11, 2011 | 40.91 | 41.13 | 40.33 | 40.45 | 1,240,938 | -0.99(-2.39%) |
May 10, 2011 | 41.05 | 41.55 | 41.03 | 41.44 | 1,911,313 | +0.86(+2.12%) |
May 09, 2011 | 40.41 | 40.78 | 40.24 | 40.59 | 1,318,916 | +0.12(+0.28%) |
May 06, 2011 | 40.54 | 41.09 | 40.20 | 40.47 | 1,781,726 | +0.30(+0.74%) |
May 05, 2011 | 40.28 | 40.82 | 39.88 | 40.17 | 2,645,158 | -0.73(-1.78%) |
May 04, 2011 | 41.53 | 41.83 | 40.74 | 40.90 | 2,477,889 | -0.50(-1.21%) |
May 03, 2011 | 41.48 | 41.68 | 41.08 | 41.40 | 1,249,157 | -0.20(-0.49%) |
May 02, 2011 | 41.55 | 41.64 | 41.48 | 41.61 | 1,733,912 | -0.15(-0.35%) |
Apr 29, 2011 | 41.84 | 42.12 | 41.68 | 41.75 | 1,715,824 | +0.49(+1.19%) |
Apr 28, 2011 | 41.29 | 41.51 | 41.08 | 41.26 | 2,225,622 | -0.28(-0.66%) |
Apr 27, 2011 | 41.37 | 41.68 | 40.97 | 41.54 | 1,871,240 | +0.24(+0.59%) |
Apr 26, 2011 | 40.89 | 41.57 | 40.85 | 41.29 | 3,178,001 | +0.93(+2.31%) |
Apr 25, 2011 | 40.64 | 40.68 | 39.95 | 40.36 | 3,308,649 | -0.28(-0.69%) |
Apr 21, 2011 | 41.28 | 41.28 | 40.33 | 40.64 | 2,721,675 | -0.08(-0.19%) |
Apr 20, 2011 | 40.17 | 41.03 | 40.16 | 40.72 | 4,096,943 | +2.88(+7.62%) |
Apr 19, 2011 | 37.35 | 37.85 | 36.93 | 37.84 | 4,064,169 | +1.82(+5.05%) |
Apr 18, 2011 | 36.03 | 36.11 | 35.45 | 36.02 | 2,420,341 | -0.68(-1.85%) |
Apr 15, 2011 | 36.35 | 36.86 | 36.12 | 36.70 | 1,985,638 | +0.46(+1.27%) |
Apr 14, 2011 | 36.39 | 36.56 | 35.75 | 36.24 | 3,459,063 | +0.08(+0.22%) |
Apr 13, 2011 | 36.87 | 36.87 | 35.82 | 36.16 | 2,677,772 | +0.21(+0.58%) |
Apr 12, 2011 | 36.68 | 36.69 | 35.51 | 35.95 | 4,369,073 | -0.93(-2.51%) |
Apr 11, 2011 | 36.99 | 37.08 | 36.70 | 36.88 | 2,459,465 | -0.34(-0.92%) |
Apr 08, 2011 | 38.21 | 38.27 | 37.00 | 37.22 | 1,865,394 | -0.68(-1.79%) |
Apr 07, 2011 | 38.50 | 38.68 | 37.77 | 37.90 | 1,573,418 | -0.93(-2.40%) |
Apr 06, 2011 | 39.39 | 39.43 | 38.67 | 38.83 | 1,058,695 | -0.51(-1.28%) |
Apr 05, 2011 | 39.01 | 39.58 | 38.95 | 39.34 | 1,348,610 | +0.25(+0.64%) |
Apr 04, 2011 | 39.29 | 39.35 | 38.95 | 39.09 | 1,103,083 | +0.25(+0.64%) |
Apr 01, 2011 | 38.71 | 39.05 | 38.58 | 38.84 | 1,512,870 | +0.16(+0.42%) |
Mar 31, 2011 | 38.40 | 38.74 | 38.18 | 38.68 | 1,259,179 | +0.35(+0.92%) |
Mar 30, 2011 | 38.41 | 38.59 | 38.16 | 38.32 | 1,498,935 | +0.38(+1.00%) |
Mar 29, 2011 | 37.62 | 38.11 | 37.34 | 37.94 | 919,227 | +0.32(+0.84%) |
Mar 28, 2011 | 37.45 | 37.97 | 37.42 | 37.63 | 1,918,943 | +0.15(+0.40%) |
Mar 25, 2011 | 37.68 | 38.11 | 37.43 | 37.47 | 2,424,087 | -0.65(-1.69%) |
Mar 24, 2011 | 37.85 | 38.48 | 37.63 | 38.12 | 1,403,460 | +0.66(+1.75%) |
Mar 23, 2011 | 37.25 | 37.66 | 36.76 | 37.46 | 1,224,273 | +0.41(+1.11%) |
Mar 22, 2011 | 37.70 | 37.77 | 36.85 | 37.05 | 1,651,695 | -1.15(-3.00%) |
Mar 21, 2011 | 38.20 | 38.29 | 38.04 | 38.20 | 1,283,957 | +0.85(+2.29%) |
Mar 18, 2011 | 37.93 | 37.93 | 37.16 | 37.34 | 2,061,903 | +0.66(+1.80%) |
Mar 17, 2011 | 37.06 | 37.34 | 36.49 | 36.68 | 1,664,555 | +0.89(+2.49%) |
Mar 16, 2011 | 36.34 | 36.83 | 35.41 | 35.79 | 2,861,260 | -0.71(-1.96%) |
Mar 15, 2011 | 36.32 | 36.81 | 36.21 | 36.51 | 2,366,771 | -0.84(-2.25%) |
Mar 14, 2011 | 37.64 | 38.00 | 36.79 | 37.34 | 2,286,114 | -0.88(-2.30%) |
Mar 11, 2011 | 38.26 | 38.31 | 37.83 | 38.22 | 2,053,557 | -0.06(-0.15%) |
Mar 10, 2011 | 38.63 | 38.73 | 38.19 | 38.28 | 1,531,860 | -0.86(-2.20%) |
Mar 09, 2011 | 39.29 | 39.41 | 38.88 | 39.14 | 1,505,592 | +0.17(+0.43%) |
Mar 08, 2011 | 38.81 | 39.25 | 38.60 | 38.98 | 1,509,204 | +0.47(+1.23%) |
Mar 07, 2011 | 38.61 | 38.89 | 37.92 | 38.50 | 2,704,911 | -0.20(-0.51%) |
Mar 04, 2011 | 39.16 | 39.21 | 38.34 | 38.70 | 1,435,737 | -0.39(-0.99%) |
Mar 03, 2011 | 38.93 | 39.40 | 38.93 | 39.08 | 1,846,095 | +0.29(+0.75%) |
Mar 02, 2011 | 38.15 | 38.94 | 38.12 | 38.79 | 1,621,353 | +0.70(+1.85%) |