Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.95 | 37.98 | 37.27 | 37.61 | 628,422 | -0.18(-0.49%) |
May 23, 2011 | 37.71 | 38.21 | 37.47 | 37.79 | 572,925 | -0.24(-0.63%) |
May 20, 2011 | 38.18 | 38.31 | 37.82 | 38.03 | 1,003,308 | +0.05(+0.12%) |
May 19, 2011 | 38.30 | 38.46 | 37.69 | 37.98 | 695,695 | -0.28(-0.72%) |
May 18, 2011 | 38.77 | 39.20 | 38.08 | 38.26 | 552,648 | -0.33(-0.86%) |
May 17, 2011 | 38.99 | 39.01 | 38.04 | 38.59 | 1,710,943 | -0.32(-0.83%) |
May 16, 2011 | 39.58 | 39.84 | 38.81 | 38.91 | 838,371 | -0.68(-1.71%) |
May 13, 2011 | 40.53 | 40.79 | 39.52 | 39.59 | 871,093 | -1.52(-3.70%) |
May 12, 2011 | 41.05 | 41.34 | 40.86 | 41.11 | 400,178 | +0.08(+0.20%) |
May 11, 2011 | 40.98 | 41.45 | 40.78 | 41.03 | 303,757 | -0.83(-1.97%) |
May 10, 2011 | 41.33 | 41.98 | 41.23 | 41.85 | 450,741 | +0.80(+1.94%) |
May 09, 2011 | 41.43 | 41.77 | 40.93 | 41.05 | 389,417 | -0.59(-1.41%) |
May 06, 2011 | 41.92 | 42.13 | 41.18 | 41.64 | 684,708 | +0.66(+1.61%) |
May 05, 2011 | 41.69 | 41.70 | 40.78 | 40.98 | 814,797 | -1.22(-2.89%) |
May 04, 2011 | 41.54 | 42.45 | 41.42 | 42.20 | 3,658,734 | +0.62(+1.50%) |
May 03, 2011 | 41.56 | 41.86 | 41.30 | 41.58 | 806,021 | -0.64(-1.52%) |
May 02, 2011 | 42.16 | 42.27 | 41.98 | 42.22 | 1,023,111 | +0.51(+1.23%) |
Apr 29, 2011 | 40.60 | 41.76 | 40.52 | 41.71 | 1,309,783 | +1.24(+3.06%) |
Apr 28, 2011 | 39.68 | 40.52 | 39.43 | 40.47 | 1,719,004 | +0.21(+0.52%) |
Apr 27, 2011 | 40.61 | 40.61 | 39.83 | 40.26 | 1,039,162 | -0.12(-0.30%) |
Apr 26, 2011 | 40.39 | 40.55 | 40.12 | 40.38 | 778,409 | +0.19(+0.48%) |
Apr 25, 2011 | 40.43 | 40.43 | 40.08 | 40.18 | 460,169 | -0.65(-1.59%) |
Apr 21, 2011 | 40.53 | 40.83 | 40.37 | 40.83 | 295,432 | +0.37(+0.91%) |
Apr 20, 2011 | 39.72 | 40.55 | 39.72 | 40.47 | 619,813 | +0.83(+2.11%) |
Apr 19, 2011 | 39.19 | 39.63 | 39.16 | 39.63 | 288,078 | +0.63(+1.62%) |
Apr 18, 2011 | 38.60 | 39.05 | 38.21 | 39.00 | 427,003 | -0.10(-0.26%) |
Apr 15, 2011 | 38.92 | 39.10 | 38.68 | 39.10 | 294,041 | +0.20(+0.52%) |
Apr 14, 2011 | 38.36 | 39.07 | 38.34 | 38.90 | 660,717 | +0.52(+1.36%) |
Apr 13, 2011 | 38.60 | 38.73 | 38.22 | 38.38 | 473,613 | +0.02(+0.05%) |
Apr 12, 2011 | 38.69 | 38.83 | 38.08 | 38.36 | 556,519 | -0.66(-1.69%) |
Apr 11, 2011 | 39.34 | 39.34 | 38.65 | 39.02 | 610,674 | -0.20(-0.51%) |
Apr 08, 2011 | 39.22 | 39.56 | 39.01 | 39.22 | 396,570 | -0.39(-0.97%) |
Apr 07, 2011 | 38.67 | 39.82 | 38.67 | 39.61 | 512,048 | +1.11(+2.88%) |
Apr 06, 2011 | 39.83 | 39.90 | 38.42 | 38.50 | 596,844 | -1.06(-2.69%) |
Apr 05, 2011 | 39.78 | 40.31 | 39.33 | 39.56 | 694,183 | -0.34(-0.85%) |
Apr 04, 2011 | 39.74 | 40.18 | 39.64 | 39.90 | 390,508 | +0.34(+0.86%) |
Apr 01, 2011 | 39.47 | 40.70 | 39.27 | 39.56 | 933,917 | +1.09(+2.84%) |
Mar 31, 2011 | 37.50 | 38.49 | 37.46 | 38.47 | 958,263 | +1.09(+2.92%) |
Mar 30, 2011 | 36.90 | 37.44 | 36.84 | 37.38 | 333,980 | +0.83(+2.28%) |
Mar 29, 2011 | 36.16 | 37.00 | 36.06 | 36.54 | 321,201 | +0.44(+1.22%) |
Mar 28, 2011 | 36.15 | 36.44 | 35.88 | 36.10 | 368,604 | -0.21(-0.58%) |
Mar 25, 2011 | 35.96 | 36.40 | 35.84 | 36.31 | 467,430 | +0.53(+1.49%) |
Mar 24, 2011 | 36.33 | 36.33 | 35.64 | 35.78 | 803,430 | -0.49(-1.34%) |
Mar 23, 2011 | 36.83 | 36.85 | 36.19 | 36.27 | 327,450 | -0.63(-1.72%) |
Mar 22, 2011 | 36.70 | 36.99 | 36.52 | 36.90 | 296,138 | +0.21(+0.58%) |
Mar 21, 2011 | 36.76 | 36.82 | 36.50 | 36.69 | 383,272 | -0.16(-0.42%) |
Mar 18, 2011 | 36.69 | 37.33 | 36.63 | 36.84 | 535,020 | +0.59(+1.62%) |
Mar 17, 2011 | 36.28 | 36.38 | 35.91 | 36.26 | 656,220 | +0.73(+2.07%) |
Mar 16, 2011 | 35.85 | 36.78 | 35.42 | 35.52 | 456,519 | -0.46(-1.27%) |
Mar 15, 2011 | 36.10 | 36.46 | 35.95 | 35.98 | 370,056 | -0.48(-1.31%) |
Mar 14, 2011 | 35.61 | 36.49 | 35.41 | 36.46 | 566,919 | +0.88(+2.48%) |
Mar 11, 2011 | 35.28 | 35.78 | 35.18 | 35.58 | 623,668 | +0.13(+0.36%) |
Mar 10, 2011 | 35.18 | 35.84 | 35.13 | 35.45 | 721,621 | -0.27(-0.75%) |
Mar 09, 2011 | 35.27 | 35.72 | 34.88 | 35.72 | 430,329 | +0.55(+1.57%) |
Mar 08, 2011 | 35.12 | 35.49 | 34.86 | 35.16 | 236,443 | +0.02(+0.05%) |
Mar 07, 2011 | 35.93 | 36.08 | 34.90 | 35.15 | 205,768 | -0.83(-2.32%) |
Mar 04, 2011 | 35.86 | 36.00 | 35.28 | 35.98 | 431,708 | +0.27(+0.74%) |
Mar 03, 2011 | 34.88 | 35.79 | 34.80 | 35.72 | 768,658 | +0.94(+2.69%) |
Mar 02, 2011 | 34.14 | 34.89 | 34.03 | 34.78 | 604,678 | +0.72(+2.10%) |