Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.76 | 38.88 | 37.97 | 38.15 | 1,280,273 | -0.43(-1.13%) |
May 23, 2011 | 38.51 | 38.81 | 38.22 | 38.58 | 1,438,924 | -0.87(-2.22%) |
May 20, 2011 | 39.47 | 39.88 | 38.85 | 39.46 | 1,746,747 | -0.10(-0.26%) |
May 19, 2011 | 39.86 | 40.07 | 39.42 | 39.56 | 2,108,085 | -0.01(-0.03%) |
May 18, 2011 | 39.32 | 39.64 | 39.22 | 39.57 | 1,374,569 | +0.43(+1.10%) |
May 17, 2011 | 39.41 | 39.64 | 38.96 | 39.14 | 1,880,378 | -0.40(-1.01%) |
May 16, 2011 | 39.79 | 40.27 | 39.52 | 39.54 | 1,852,269 | -0.53(-1.33%) |
May 13, 2011 | 40.59 | 40.76 | 39.90 | 40.08 | 1,416,512 | -0.37(-0.91%) |
May 12, 2011 | 40.44 | 40.57 | 39.88 | 40.44 | 1,789,792 | +0.00(+0.00%) |
May 11, 2011 | 40.90 | 41.12 | 40.32 | 40.44 | 1,241,254 | -0.99(-2.39%) |
May 10, 2011 | 41.04 | 41.54 | 41.02 | 41.43 | 1,911,800 | +0.86(+2.12%) |
May 09, 2011 | 40.40 | 40.77 | 40.23 | 40.57 | 1,319,252 | +0.12(+0.28%) |
May 06, 2011 | 40.53 | 41.08 | 40.19 | 40.46 | 1,782,180 | +0.30(+0.74%) |
May 05, 2011 | 40.27 | 40.81 | 39.87 | 40.16 | 2,645,832 | -0.73(-1.78%) |
May 04, 2011 | 41.52 | 41.82 | 40.73 | 40.89 | 2,478,520 | -0.50(-1.21%) |
May 03, 2011 | 41.47 | 41.67 | 41.07 | 41.39 | 1,249,476 | -0.20(-0.49%) |
May 02, 2011 | 41.54 | 41.63 | 41.47 | 41.60 | 1,734,354 | -0.15(-0.35%) |
Apr 29, 2011 | 41.83 | 42.11 | 41.67 | 41.74 | 1,716,261 | +0.49(+1.19%) |
Apr 28, 2011 | 41.28 | 41.50 | 41.06 | 41.25 | 2,226,189 | -0.28(-0.66%) |
Apr 27, 2011 | 41.36 | 41.67 | 40.96 | 41.53 | 1,871,717 | +0.24(+0.59%) |
Apr 26, 2011 | 40.88 | 41.56 | 40.84 | 41.28 | 3,178,811 | +0.93(+2.31%) |
Apr 25, 2011 | 40.63 | 40.67 | 39.94 | 40.35 | 3,309,492 | -0.28(-0.69%) |
Apr 21, 2011 | 41.27 | 41.27 | 40.32 | 40.63 | 2,722,369 | -0.08(-0.19%) |
Apr 20, 2011 | 40.16 | 41.02 | 40.15 | 40.71 | 4,097,987 | +2.88(+7.61%) |
Apr 19, 2011 | 37.34 | 37.84 | 36.92 | 37.83 | 4,065,205 | +1.82(+5.05%) |
Apr 18, 2011 | 36.02 | 36.11 | 35.44 | 36.01 | 2,420,958 | -0.68(-1.85%) |
Apr 15, 2011 | 36.34 | 36.85 | 36.12 | 36.69 | 1,986,144 | +0.46(+1.27%) |
Apr 14, 2011 | 36.38 | 36.55 | 35.74 | 36.23 | 3,459,945 | +0.08(+0.22%) |
Apr 13, 2011 | 36.86 | 36.86 | 35.81 | 36.15 | 2,678,455 | +0.21(+0.58%) |
Apr 12, 2011 | 36.67 | 36.68 | 35.50 | 35.94 | 4,370,187 | -0.93(-2.51%) |
Apr 11, 2011 | 36.98 | 37.07 | 36.69 | 36.87 | 2,460,092 | -0.34(-0.92%) |
Apr 08, 2011 | 38.20 | 38.26 | 36.99 | 37.22 | 1,865,870 | -0.68(-1.79%) |
Apr 07, 2011 | 38.49 | 38.67 | 37.76 | 37.89 | 1,573,819 | -0.93(-2.40%) |
Apr 06, 2011 | 39.38 | 39.42 | 38.66 | 38.82 | 1,058,965 | -0.51(-1.28%) |
Apr 05, 2011 | 39.00 | 39.57 | 38.94 | 39.33 | 1,348,954 | +0.25(+0.64%) |
Apr 04, 2011 | 39.28 | 39.34 | 38.94 | 39.08 | 1,103,365 | +0.25(+0.64%) |
Apr 01, 2011 | 38.70 | 39.04 | 38.57 | 38.83 | 1,513,256 | +0.16(+0.42%) |
Mar 31, 2011 | 38.39 | 38.73 | 38.17 | 38.67 | 1,259,500 | +0.35(+0.92%) |
Mar 30, 2011 | 38.40 | 38.58 | 38.15 | 38.31 | 1,499,317 | +0.38(+1.00%) |
Mar 29, 2011 | 37.61 | 38.10 | 37.33 | 37.93 | 919,461 | +0.32(+0.84%) |
Mar 28, 2011 | 37.44 | 37.96 | 37.41 | 37.62 | 1,919,432 | +0.15(+0.40%) |
Mar 25, 2011 | 37.67 | 38.10 | 37.42 | 37.47 | 2,424,705 | -0.65(-1.70%) |
Mar 24, 2011 | 37.84 | 38.47 | 37.62 | 38.11 | 1,403,818 | +0.66(+1.75%) |
Mar 23, 2011 | 37.24 | 37.65 | 36.75 | 37.45 | 1,224,585 | +0.41(+1.11%) |
Mar 22, 2011 | 37.69 | 37.76 | 36.85 | 37.04 | 1,652,116 | -1.15(-3.00%) |
Mar 21, 2011 | 38.19 | 38.28 | 38.03 | 38.19 | 1,284,285 | +0.85(+2.29%) |
Mar 18, 2011 | 37.92 | 37.92 | 37.15 | 37.33 | 2,062,429 | +0.66(+1.80%) |
Mar 17, 2011 | 37.05 | 37.33 | 36.49 | 36.67 | 1,664,979 | +0.89(+2.49%) |
Mar 16, 2011 | 36.33 | 36.82 | 35.40 | 35.78 | 2,861,989 | -0.71(-1.96%) |
Mar 15, 2011 | 36.31 | 36.80 | 36.20 | 36.50 | 2,367,374 | -0.84(-2.25%) |
Mar 14, 2011 | 37.63 | 37.99 | 36.78 | 37.33 | 2,286,697 | -0.88(-2.30%) |
Mar 11, 2011 | 38.25 | 38.30 | 37.82 | 38.22 | 2,054,080 | -0.06(-0.15%) |
Mar 10, 2011 | 38.62 | 38.72 | 38.18 | 38.27 | 1,532,251 | -0.86(-2.20%) |
Mar 09, 2011 | 39.28 | 39.40 | 38.87 | 39.13 | 1,505,976 | +0.17(+0.43%) |
Mar 08, 2011 | 38.80 | 39.24 | 38.59 | 38.97 | 1,509,589 | +0.47(+1.23%) |
Mar 07, 2011 | 38.60 | 38.88 | 37.91 | 38.49 | 2,705,601 | -0.20(-0.51%) |
Mar 04, 2011 | 39.15 | 39.20 | 38.34 | 38.69 | 1,436,103 | -0.39(-0.99%) |
Mar 03, 2011 | 38.92 | 39.39 | 38.92 | 39.07 | 1,846,566 | +0.29(+0.75%) |
Mar 02, 2011 | 38.14 | 38.93 | 38.11 | 38.78 | 1,621,766 | +0.70(+1.85%) |