Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.54 | 38.76 | 38.04 | 38.14 | 3,573,692 | -0.34(-0.88%) |
May 23, 2011 | 38.69 | 38.74 | 38.28 | 38.48 | 3,044,933 | -0.67(-1.72%) |
May 20, 2011 | 39.53 | 39.53 | 38.97 | 39.15 | 3,195,439 | -0.40(-1.01%) |
May 19, 2011 | 39.52 | 39.92 | 39.32 | 39.55 | 4,956,158 | +0.24(+0.60%) |
May 18, 2011 | 38.43 | 39.35 | 38.32 | 39.32 | 5,237,991 | +0.96(+2.50%) |
May 17, 2011 | 38.54 | 38.59 | 37.99 | 38.36 | 5,765,327 | -0.32(-0.82%) |
May 16, 2011 | 38.47 | 38.90 | 38.39 | 38.67 | 4,821,947 | +0.09(+0.24%) |
May 13, 2011 | 38.95 | 39.21 | 38.54 | 38.58 | 3,669,019 | -0.34(-0.88%) |
May 12, 2011 | 38.66 | 38.97 | 38.20 | 38.92 | 4,492,926 | +0.24(+0.61%) |
May 11, 2011 | 39.32 | 39.52 | 38.56 | 38.69 | 4,462,167 | -0.76(-1.92%) |
May 10, 2011 | 39.25 | 39.50 | 39.07 | 39.45 | 3,310,408 | +0.31(+0.79%) |
May 09, 2011 | 38.81 | 39.25 | 38.66 | 39.14 | 2,168,340 | +0.30(+0.77%) |
May 06, 2011 | 39.14 | 39.35 | 38.45 | 38.84 | 4,717,297 | +0.06(+0.15%) |
May 05, 2011 | 39.19 | 39.37 | 38.59 | 38.78 | 4,856,672 | -0.61(-1.55%) |
May 04, 2011 | 39.60 | 39.81 | 39.03 | 39.39 | 5,851,388 | -0.20(-0.51%) |
May 03, 2011 | 39.50 | 39.61 | 39.04 | 39.59 | 3,616,644 | +0.02(+0.05%) |
May 02, 2011 | 39.57 | 39.64 | 39.49 | 39.57 | 3,515,610 | +0.00(+0.00%) |
Apr 29, 2011 | 40.00 | 40.18 | 39.52 | 39.57 | 4,722,686 | -0.38(-0.95%) |
Apr 28, 2011 | 39.45 | 40.07 | 39.32 | 39.95 | 6,906,078 | +0.36(+0.90%) |
Apr 27, 2011 | 39.02 | 39.85 | 38.80 | 39.59 | 8,771,304 | +0.72(+1.86%) |
Apr 26, 2011 | 37.68 | 39.05 | 37.66 | 38.87 | 5,741,365 | +1.30(+3.47%) |
Apr 25, 2011 | 38.00 | 38.00 | 37.49 | 37.56 | 4,062,924 | -0.53(-1.39%) |
Apr 21, 2011 | 39.17 | 39.30 | 37.65 | 38.09 | 6,530,423 | -0.27(-0.71%) |
Apr 20, 2011 | 38.46 | 38.46 | 38.05 | 38.36 | 5,480,660 | +0.66(+1.75%) |
Apr 19, 2011 | 37.23 | 37.76 | 37.15 | 37.70 | 3,454,279 | +0.45(+1.21%) |
Apr 18, 2011 | 37.34 | 37.53 | 36.67 | 37.25 | 4,707,461 | -0.50(-1.33%) |
Apr 15, 2011 | 37.31 | 37.90 | 37.25 | 37.76 | 4,295,527 | +0.57(+1.52%) |
Apr 14, 2011 | 37.10 | 37.33 | 36.75 | 37.19 | 2,542,987 | -0.17(-0.46%) |
Apr 13, 2011 | 36.94 | 37.54 | 36.94 | 37.36 | 4,333,271 | +0.40(+1.09%) |
Apr 12, 2011 | 36.87 | 37.02 | 36.69 | 36.96 | 3,662,996 | -0.09(-0.25%) |
Apr 11, 2011 | 36.87 | 37.05 | 36.82 | 37.05 | 3,803,943 | +0.13(+0.35%) |
Apr 08, 2011 | 37.42 | 37.49 | 36.74 | 36.92 | 2,501,541 | -0.36(-0.96%) |
Apr 07, 2011 | 37.28 | 37.47 | 36.95 | 37.28 | 2,555,873 | -0.09(-0.23%) |
Apr 06, 2011 | 37.54 | 37.59 | 36.98 | 37.37 | 3,024,955 | -0.07(-0.19%) |
Apr 05, 2011 | 37.33 | 37.68 | 37.19 | 37.44 | 2,939,253 | -0.02(-0.06%) |
Apr 04, 2011 | 37.65 | 37.75 | 37.33 | 37.46 | 3,910,757 | -0.19(-0.51%) |
Apr 01, 2011 | 37.44 | 37.97 | 37.30 | 37.65 | 3,568,236 | +0.48(+1.29%) |
Mar 31, 2011 | 37.11 | 37.38 | 36.95 | 37.17 | 3,330,840 | -0.04(-0.12%) |
Mar 30, 2011 | 37.30 | 37.42 | 37.10 | 37.22 | 2,700,176 | +0.02(+0.06%) |
Mar 29, 2011 | 36.79 | 37.20 | 36.46 | 37.20 | 3,143,709 | +0.28(+0.76%) |
Mar 28, 2011 | 37.20 | 37.51 | 36.88 | 36.92 | 2,365,424 | -0.27(-0.71%) |
Mar 25, 2011 | 36.90 | 37.25 | 36.72 | 37.18 | 3,612,273 | +0.24(+0.66%) |
Mar 24, 2011 | 37.00 | 37.07 | 36.42 | 36.94 | 3,368,952 | +0.07(+0.19%) |
Mar 23, 2011 | 36.62 | 37.08 | 36.44 | 36.87 | 4,111,443 | +0.16(+0.43%) |
Mar 22, 2011 | 36.80 | 36.94 | 36.57 | 36.71 | 3,459,710 | -0.01(-0.04%) |
Mar 21, 2011 | 36.75 | 36.80 | 36.47 | 36.72 | 3,601,844 | +0.63(+1.75%) |
Mar 18, 2011 | 36.10 | 36.42 | 35.93 | 36.09 | 5,950,671 | +0.42(+1.16%) |
Mar 17, 2011 | 35.84 | 36.14 | 35.54 | 35.68 | 5,486,970 | +0.29(+0.81%) |
Mar 16, 2011 | 36.11 | 36.47 | 35.06 | 35.39 | 8,428,162 | -0.73(-2.02%) |
Mar 15, 2011 | 35.84 | 36.33 | 35.79 | 36.12 | 5,789,451 | -0.36(-0.98%) |
Mar 14, 2011 | 36.47 | 36.56 | 36.17 | 36.48 | 4,037,328 | -0.32(-0.88%) |
Mar 11, 2011 | 36.10 | 36.93 | 35.99 | 36.80 | 4,525,935 | +0.71(+1.96%) |
Mar 10, 2011 | 36.56 | 36.59 | 35.99 | 36.09 | 4,386,366 | -0.89(-2.40%) |
Mar 09, 2011 | 36.74 | 37.22 | 36.40 | 36.98 | 4,028,518 | +0.11(+0.31%) |
Mar 08, 2011 | 36.10 | 36.98 | 35.94 | 36.87 | 4,161,757 | +0.97(+2.69%) |
Mar 07, 2011 | 36.52 | 36.58 | 35.70 | 35.90 | 3,186,836 | -0.44(-1.22%) |
Mar 04, 2011 | 36.58 | 36.60 | 36.04 | 36.34 | 3,803,614 | -0.24(-0.65%) |
Mar 03, 2011 | 36.30 | 36.77 | 36.30 | 36.58 | 4,698,066 | +0.62(+1.71%) |
Mar 02, 2011 | 35.29 | 36.12 | 35.29 | 35.96 | 5,304,201 | +0.58(+1.64%) |