Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.75 | 38.63 | 36.91 | 37.10 | 406,590 | -0.68(-1.80%) |
May 23, 2011 | 37.89 | 38.36 | 37.40 | 37.78 | 306,968 | -0.88(-2.28%) |
May 20, 2011 | 38.45 | 39.15 | 38.00 | 38.66 | 286,157 | -0.10(-0.25%) |
May 19, 2011 | 38.60 | 39.36 | 38.13 | 38.76 | 357,938 | +0.34(+0.87%) |
May 18, 2011 | 37.30 | 38.92 | 37.11 | 38.42 | 497,539 | +1.22(+3.28%) |
May 17, 2011 | 37.22 | 37.88 | 36.63 | 37.20 | 521,322 | -0.30(-0.80%) |
May 16, 2011 | 38.29 | 39.26 | 37.49 | 37.50 | 544,322 | -1.10(-2.85%) |
May 13, 2011 | 38.68 | 39.51 | 38.24 | 38.60 | 516,620 | -0.91(-2.30%) |
May 12, 2011 | 39.09 | 39.77 | 38.63 | 39.51 | 441,211 | +0.31(+0.79%) |
May 11, 2011 | 38.89 | 39.33 | 37.80 | 39.20 | 871,784 | -0.04(-0.10%) |
May 10, 2011 | 38.81 | 40.99 | 38.42 | 39.24 | 1,916,577 | +2.57(+7.01%) |
May 09, 2011 | 35.29 | 36.97 | 35.10 | 36.67 | 952,857 | +0.10(+0.27%) |
May 06, 2011 | 37.03 | 37.36 | 36.33 | 36.57 | 396,452 | +0.10(+0.27%) |
May 05, 2011 | 36.72 | 37.50 | 36.32 | 36.47 | 462,503 | -0.41(-1.11%) |
May 04, 2011 | 38.13 | 38.18 | 36.61 | 36.88 | 542,196 | -1.16(-3.05%) |
May 03, 2011 | 38.97 | 39.72 | 37.74 | 38.04 | 468,590 | -1.14(-2.91%) |
May 02, 2011 | 39.22 | 39.68 | 39.04 | 39.18 | 428,239 | -0.21(-0.53%) |
Apr 29, 2011 | 39.24 | 39.73 | 38.69 | 39.39 | 243,337 | +0.35(+0.90%) |
Apr 28, 2011 | 38.37 | 39.29 | 38.37 | 39.04 | 220,605 | +0.53(+1.38%) |
Apr 27, 2011 | 37.77 | 38.61 | 37.55 | 38.51 | 221,118 | +0.73(+1.93%) |
Apr 26, 2011 | 37.83 | 38.26 | 37.58 | 37.78 | 186,609 | -0.18(-0.47%) |
Apr 25, 2011 | 37.98 | 38.07 | 37.36 | 37.96 | 207,004 | +0.21(+0.56%) |
Apr 21, 2011 | 38.08 | 38.10 | 37.17 | 37.75 | 350,799 | +0.17(+0.45%) |
Apr 20, 2011 | 37.32 | 38.00 | 37.21 | 37.58 | 368,414 | +0.80(+2.18%) |
Apr 19, 2011 | 36.64 | 37.15 | 36.33 | 36.78 | 423,258 | -0.21(-0.57%) |
Apr 18, 2011 | 36.91 | 37.90 | 36.47 | 36.99 | 1,084,636 | -2.42(-6.14%) |
Apr 15, 2011 | 38.43 | 39.45 | 37.85 | 39.41 | 309,313 | +0.86(+2.23%) |
Apr 14, 2011 | 38.38 | 39.09 | 38.04 | 38.55 | 336,591 | -0.19(-0.49%) |
Apr 13, 2011 | 38.31 | 39.47 | 38.26 | 38.74 | 389,984 | +0.80(+2.11%) |
Apr 12, 2011 | 38.65 | 38.86 | 37.91 | 37.94 | 268,733 | -1.11(-2.84%) |
Apr 11, 2011 | 38.49 | 40.10 | 38.38 | 39.05 | 457,569 | +0.86(+2.25%) |
Apr 08, 2011 | 38.57 | 39.24 | 37.96 | 38.19 | 267,577 | -0.05(-0.13%) |
Apr 07, 2011 | 38.11 | 39.12 | 38.00 | 38.24 | 603,620 | +0.39(+1.03%) |
Apr 06, 2011 | 38.25 | 39.00 | 37.54 | 37.85 | 752,538 | -1.14(-2.92%) |
Apr 05, 2011 | 39.62 | 39.71 | 38.93 | 38.99 | 646,746 | -0.72(-1.81%) |
Apr 04, 2011 | 39.90 | 40.29 | 39.36 | 39.71 | 536,095 | -0.58(-1.44%) |
Apr 01, 2011 | 40.00 | 40.99 | 39.95 | 40.29 | 274,102 | +0.41(+1.03%) |
Mar 31, 2011 | 40.94 | 41.05 | 39.54 | 39.88 | 680,129 | -1.06(-2.59%) |
Mar 30, 2011 | 40.94 | 40.96 | 40.08 | 40.94 | 305,967 | +0.98(+2.45%) |
Mar 29, 2011 | 38.44 | 40.35 | 38.12 | 39.96 | 632,133 | +1.48(+3.85%) |
Mar 28, 2011 | 39.57 | 39.98 | 38.37 | 38.48 | 296,062 | -0.68(-1.74%) |
Mar 25, 2011 | 39.49 | 40.00 | 39.00 | 39.16 | 478,487 | -0.30(-0.76%) |
Mar 24, 2011 | 38.66 | 39.87 | 37.69 | 39.46 | 883,683 | +0.93(+2.41%) |
Mar 23, 2011 | 36.75 | 38.65 | 36.49 | 38.53 | 740,792 | +1.56(+4.22%) |
Mar 22, 2011 | 36.67 | 37.31 | 36.14 | 36.97 | 409,494 | +0.32(+0.87%) |
Mar 21, 2011 | 36.18 | 36.69 | 36.03 | 36.65 | 281,593 | +1.14(+3.21%) |
Mar 18, 2011 | 35.32 | 35.81 | 35.04 | 35.51 | 502,559 | +0.69(+1.98%) |
Mar 17, 2011 | 35.85 | 35.90 | 34.60 | 34.82 | 343,011 | -0.16(-0.46%) |
Mar 16, 2011 | 35.09 | 35.76 | 34.55 | 34.98 | 503,125 | +0.00(+0.00%) |
Mar 15, 2011 | 33.75 | 35.28 | 33.20 | 34.98 | 388,983 | -0.46(-1.30%) |
Mar 14, 2011 | 35.14 | 36.26 | 34.93 | 35.44 | 287,882 | -0.16(-0.45%) |
Mar 11, 2011 | 34.68 | 35.93 | 34.60 | 35.60 | 377,056 | +0.87(+2.51%) |
Mar 10, 2011 | 35.81 | 36.20 | 34.66 | 34.73 | 394,766 | -1.68(-4.61%) |
Mar 09, 2011 | 36.02 | 36.58 | 35.40 | 36.41 | 518,568 | +0.40(+1.11%) |
Mar 08, 2011 | 35.03 | 36.23 | 34.54 | 36.01 | 369,787 | +1.08(+3.09%) |
Mar 07, 2011 | 36.59 | 36.59 | 34.67 | 34.93 | 549,997 | -1.55(-4.25%) |
Mar 04, 2011 | 35.54 | 36.66 | 35.01 | 36.48 | 457,921 | +1.11(+3.14%) |
Mar 03, 2011 | 35.09 | 35.57 | 34.91 | 35.37 | 376,894 | +0.63(+1.81%) |
Mar 02, 2011 | 34.83 | 35.20 | 34.24 | 34.74 | 270,066 | +0.02(+0.06%) |