Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.55 | 37.65 | 37.08 | 37.16 | 326,739 | -0.36(-0.96%) |
May 23, 2011 | 37.82 | 37.82 | 37.45 | 37.52 | 294,573 | -0.67(-1.75%) |
May 20, 2011 | 38.22 | 38.30 | 37.87 | 38.19 | 238,631 | -0.06(-0.16%) |
May 19, 2011 | 37.87 | 38.35 | 37.72 | 38.25 | 458,587 | +0.43(+1.14%) |
May 18, 2011 | 37.51 | 37.92 | 37.37 | 37.82 | 224,554 | +0.28(+0.75%) |
May 17, 2011 | 37.37 | 37.72 | 37.30 | 37.54 | 317,367 | +0.05(+0.13%) |
May 16, 2011 | 37.48 | 37.83 | 37.42 | 37.49 | 603,289 | -0.11(-0.29%) |
May 13, 2011 | 37.86 | 37.98 | 37.34 | 37.60 | 326,983 | -0.21(-0.56%) |
May 12, 2011 | 37.27 | 37.86 | 36.91 | 37.81 | 980,633 | +0.43(+1.15%) |
May 11, 2011 | 37.82 | 37.86 | 37.36 | 37.38 | 569,529 | -0.46(-1.22%) |
May 10, 2011 | 37.61 | 38.03 | 37.59 | 37.84 | 848,513 | +0.35(+0.93%) |
May 09, 2011 | 37.17 | 37.56 | 36.95 | 37.49 | 397,128 | +0.26(+0.70%) |
May 06, 2011 | 37.76 | 37.78 | 37.13 | 37.23 | 467,136 | -0.27(-0.72%) |
May 05, 2011 | 38.62 | 38.65 | 36.67 | 37.50 | 1,165,877 | -1.04(-2.70%) |
May 04, 2011 | 39.80 | 40.82 | 38.24 | 38.54 | 1,581,294 | -1.94(-4.79%) |
May 03, 2011 | 40.27 | 40.66 | 40.22 | 40.48 | 689,987 | +0.15(+0.37%) |
May 02, 2011 | 40.31 | 40.37 | 40.28 | 40.33 | 375,620 | +0.43(+1.08%) |
Apr 29, 2011 | 39.78 | 40.37 | 39.60 | 39.90 | 1,594,235 | +0.09(+0.23%) |
Apr 28, 2011 | 38.77 | 39.97 | 38.70 | 39.81 | 985,504 | +0.93(+2.39%) |
Apr 27, 2011 | 38.59 | 38.94 | 38.59 | 38.88 | 323,020 | +0.23(+0.60%) |
Apr 26, 2011 | 38.24 | 38.67 | 38.17 | 38.65 | 399,609 | +0.37(+0.97%) |
Apr 25, 2011 | 38.00 | 38.47 | 38.00 | 38.28 | 272,478 | +0.22(+0.58%) |
Apr 21, 2011 | 38.21 | 38.39 | 38.00 | 38.06 | 207,861 | -0.12(-0.31%) |
Apr 20, 2011 | 37.53 | 38.33 | 37.53 | 38.18 | 345,410 | +0.93(+2.50%) |
Apr 19, 2011 | 37.68 | 37.79 | 37.09 | 37.25 | 414,652 | -0.33(-0.88%) |
Apr 18, 2011 | 38.10 | 38.10 | 37.49 | 37.58 | 414,191 | -0.72(-1.88%) |
Apr 15, 2011 | 38.54 | 38.55 | 38.13 | 38.30 | 364,771 | -0.15(-0.39%) |
Apr 14, 2011 | 38.50 | 38.81 | 38.44 | 38.45 | 761,902 | -0.15(-0.39%) |
Apr 13, 2011 | 38.71 | 39.04 | 38.55 | 38.60 | 1,200,168 | -0.10(-0.26%) |
Apr 12, 2011 | 38.68 | 39.04 | 38.51 | 38.70 | 318,626 | -0.25(-0.64%) |
Apr 11, 2011 | 39.29 | 39.36 | 38.79 | 38.95 | 326,738 | -0.40(-1.02%) |
Apr 08, 2011 | 39.26 | 39.63 | 39.20 | 39.35 | 380,180 | +0.13(+0.33%) |
Apr 07, 2011 | 39.11 | 39.40 | 38.96 | 39.22 | 402,787 | +0.01(+0.03%) |
Apr 06, 2011 | 39.01 | 39.42 | 39.00 | 39.21 | 285,773 | +0.23(+0.59%) |
Apr 05, 2011 | 38.97 | 39.12 | 38.71 | 38.98 | 475,493 | -0.01(-0.03%) |
Apr 04, 2011 | 38.89 | 39.12 | 38.65 | 38.99 | 415,890 | +0.19(+0.49%) |
Apr 01, 2011 | 38.43 | 39.03 | 38.28 | 38.80 | 390,649 | +0.47(+1.23%) |
Mar 31, 2011 | 37.67 | 38.41 | 37.63 | 38.33 | 378,561 | +0.62(+1.64%) |
Mar 30, 2011 | 37.27 | 37.95 | 37.21 | 37.71 | 483,805 | +0.61(+1.64%) |
Mar 29, 2011 | 36.90 | 37.19 | 36.57 | 37.10 | 606,235 | +0.28(+0.76%) |
Mar 28, 2011 | 37.29 | 37.34 | 36.73 | 36.82 | 672,426 | -0.46(-1.23%) |
Mar 25, 2011 | 37.44 | 37.53 | 37.04 | 37.28 | 275,261 | -0.01(-0.03%) |
Mar 24, 2011 | 37.27 | 37.57 | 37.06 | 37.29 | 267,165 | +0.07(+0.19%) |
Mar 23, 2011 | 36.70 | 37.33 | 36.62 | 37.22 | 394,340 | +0.31(+0.84%) |
Mar 22, 2011 | 36.69 | 37.10 | 36.56 | 36.91 | 363,392 | +0.18(+0.49%) |
Mar 21, 2011 | 36.63 | 36.77 | 36.56 | 36.73 | 556,722 | +0.65(+1.80%) |
Mar 18, 2011 | 35.90 | 36.25 | 35.86 | 36.08 | 700,648 | +0.37(+1.04%) |
Mar 17, 2011 | 35.50 | 35.84 | 35.30 | 35.71 | 457,749 | +0.47(+1.33%) |
Mar 16, 2011 | 35.16 | 35.91 | 35.16 | 35.24 | 678,734 | -0.24(-0.68%) |
Mar 15, 2011 | 35.41 | 36.14 | 35.35 | 35.48 | 511,399 | -0.66(-1.83%) |
Mar 14, 2011 | 35.90 | 36.33 | 35.65 | 36.14 | 429,897 | +0.10(+0.28%) |
Mar 11, 2011 | 35.60 | 36.14 | 35.40 | 36.04 | 330,462 | +0.33(+0.92%) |
Mar 10, 2011 | 36.24 | 36.29 | 35.68 | 35.71 | 451,966 | -0.60(-1.65%) |
Mar 09, 2011 | 35.56 | 36.42 | 35.36 | 36.31 | 802,288 | +0.57(+1.59%) |
Mar 08, 2011 | 35.05 | 35.81 | 34.92 | 35.74 | 803,518 | +0.74(+2.11%) |
Mar 07, 2011 | 34.74 | 35.04 | 34.74 | 35.00 | 1,295,922 | +0.20(+0.57%) |
Mar 04, 2011 | 34.90 | 35.02 | 34.40 | 34.80 | 821,628 | +0.06(+0.17%) |
Mar 03, 2011 | 34.23 | 35.23 | 34.23 | 34.74 | 1,564,660 | +1.25(+3.73%) |
Mar 02, 2011 | 33.32 | 33.82 | 33.27 | 33.49 | 648,182 | +0.09(+0.27%) |