Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.79 | 38.90 | 38.60 | 38.75 | 1,260,889 | +0.00(+0.00%) |
May 23, 2011 | 38.53 | 38.82 | 38.52 | 38.75 | 1,772,552 | -0.16(-0.41%) |
May 20, 2011 | 39.20 | 39.24 | 38.79 | 38.91 | 998,576 | -0.32(-0.81%) |
May 19, 2011 | 39.39 | 39.39 | 38.86 | 39.23 | 857,852 | +0.13(+0.33%) |
May 18, 2011 | 38.85 | 39.11 | 38.68 | 39.09 | 926,346 | +0.30(+0.77%) |
May 17, 2011 | 38.65 | 38.82 | 38.49 | 38.80 | 1,565,321 | +0.09(+0.24%) |
May 16, 2011 | 38.66 | 39.08 | 38.57 | 38.70 | 1,194,933 | -0.12(-0.31%) |
May 13, 2011 | 39.15 | 39.19 | 38.65 | 38.82 | 1,281,606 | -0.26(-0.67%) |
May 12, 2011 | 38.59 | 39.14 | 38.47 | 39.09 | 1,367,187 | +0.34(+0.89%) |
May 11, 2011 | 39.22 | 39.24 | 38.59 | 38.74 | 1,279,048 | -0.57(-1.45%) |
May 10, 2011 | 39.08 | 39.40 | 38.98 | 39.31 | 1,000,636 | +0.34(+0.86%) |
May 09, 2011 | 38.94 | 39.06 | 38.66 | 38.97 | 814,667 | +0.08(+0.22%) |
May 06, 2011 | 39.12 | 39.37 | 38.68 | 38.89 | 1,229,825 | +0.13(+0.34%) |
May 05, 2011 | 39.27 | 39.37 | 38.64 | 38.76 | 1,842,080 | -0.63(-1.61%) |
May 04, 2011 | 39.55 | 39.55 | 39.15 | 39.39 | 1,397,710 | -0.21(-0.52%) |
May 03, 2011 | 40.13 | 40.28 | 39.22 | 39.60 | 1,692,248 | -0.51(-1.28%) |
May 02, 2011 | 40.16 | 40.19 | 40.08 | 40.11 | 2,153,185 | -1.15(-2.78%) |
Apr 29, 2011 | 41.06 | 41.44 | 41.02 | 41.26 | 1,112,305 | +0.19(+0.45%) |
Apr 28, 2011 | 40.36 | 41.14 | 40.25 | 41.07 | 1,448,535 | +0.72(+1.78%) |
Apr 27, 2011 | 40.44 | 40.47 | 40.19 | 40.35 | 2,925,560 | +0.07(+0.16%) |
Apr 26, 2011 | 40.38 | 40.47 | 40.24 | 40.29 | 1,365,670 | +0.08(+0.21%) |
Apr 25, 2011 | 40.37 | 40.40 | 40.16 | 40.20 | 796,922 | -0.14(-0.35%) |
Apr 21, 2011 | 40.05 | 40.37 | 39.87 | 40.34 | 1,275,826 | +0.42(+1.05%) |
Apr 20, 2011 | 39.67 | 39.98 | 39.53 | 39.92 | 1,624,113 | +0.66(+1.69%) |
Apr 19, 2011 | 39.29 | 39.39 | 39.05 | 39.26 | 774,898 | +0.01(+0.02%) |
Apr 18, 2011 | 39.15 | 39.40 | 38.95 | 39.25 | 1,248,671 | -0.34(-0.87%) |
Apr 15, 2011 | 39.49 | 39.61 | 39.30 | 39.60 | 1,010,259 | +0.25(+0.64%) |
Apr 14, 2011 | 39.20 | 39.47 | 39.09 | 39.35 | 882,952 | -0.16(-0.40%) |
Apr 13, 2011 | 39.73 | 39.87 | 39.48 | 39.50 | 945,121 | -0.12(-0.31%) |
Apr 12, 2011 | 39.90 | 39.99 | 39.53 | 39.63 | 899,959 | -0.48(-1.19%) |
Apr 11, 2011 | 40.08 | 40.34 | 39.89 | 40.10 | 709,757 | +0.02(+0.05%) |
Apr 08, 2011 | 40.48 | 40.63 | 40.04 | 40.08 | 856,534 | -0.32(-0.78%) |
Apr 07, 2011 | 40.60 | 40.71 | 40.16 | 40.40 | 1,160,112 | -0.31(-0.76%) |
Apr 06, 2011 | 40.57 | 40.78 | 40.53 | 40.71 | 1,308,869 | +0.25(+0.62%) |
Apr 05, 2011 | 40.62 | 40.82 | 40.46 | 40.46 | 2,079,822 | -0.25(-0.62%) |
Apr 04, 2011 | 40.44 | 40.87 | 40.39 | 40.71 | 1,249,994 | +0.15(+0.37%) |
Apr 01, 2011 | 40.19 | 40.58 | 40.01 | 40.56 | 1,705,342 | +0.39(+0.97%) |
Mar 31, 2011 | 39.98 | 40.36 | 39.95 | 40.17 | 1,805,632 | +0.06(+0.14%) |
Mar 30, 2011 | 40.11 | 40.11 | 40.11 | 40.11 | 1,621,849 | +0.03(+0.07%) |
Mar 29, 2011 | 39.72 | 40.09 | 39.64 | 40.08 | 832,217 | +0.31(+0.77%) |
Mar 28, 2011 | 40.17 | 40.33 | 39.78 | 39.78 | 1,056,255 | -0.34(-0.86%) |
Mar 25, 2011 | 40.12 | 40.25 | 39.98 | 40.12 | 1,607,611 | +0.04(+0.09%) |
Mar 24, 2011 | 40.18 | 40.18 | 39.85 | 40.08 | 1,311,916 | +0.05(+0.12%) |
Mar 23, 2011 | 40.00 | 40.16 | 39.73 | 40.04 | 2,424,244 | -0.05(-0.12%) |
Mar 22, 2011 | 40.04 | 40.17 | 39.91 | 40.08 | 978,458 | +0.06(+0.14%) |
Mar 21, 2011 | 39.87 | 40.03 | 39.84 | 40.03 | 1,182,044 | +0.75(+1.90%) |
Mar 18, 2011 | 39.52 | 39.81 | 39.23 | 39.28 | 1,606,307 | +0.27(+0.69%) |
Mar 17, 2011 | 39.05 | 39.14 | 38.68 | 39.01 | 1,312,134 | +0.48(+1.26%) |
Mar 16, 2011 | 38.61 | 38.95 | 38.27 | 38.53 | 3,227,806 | -0.20(-0.51%) |
Mar 15, 2011 | 38.60 | 38.95 | 38.55 | 38.72 | 2,407,038 | -0.21(-0.55%) |
Mar 14, 2011 | 38.87 | 38.95 | 38.61 | 38.94 | 1,550,586 | -0.19(-0.48%) |
Mar 11, 2011 | 38.74 | 39.19 | 38.48 | 39.12 | 1,599,293 | +0.15(+0.38%) |
Mar 10, 2011 | 39.42 | 39.59 | 38.87 | 38.97 | 1,417,060 | -0.89(-2.22%) |
Mar 09, 2011 | 39.86 | 40.12 | 39.54 | 39.86 | 1,288,311 | -0.17(-0.42%) |
Mar 08, 2011 | 39.56 | 40.17 | 39.48 | 40.03 | 1,533,603 | +0.52(+1.32%) |
Mar 07, 2011 | 39.96 | 40.18 | 39.40 | 39.50 | 1,223,005 | -0.36(-0.91%) |
Mar 04, 2011 | 40.05 | 40.13 | 39.66 | 39.87 | 1,073,275 | -0.24(-0.60%) |
Mar 03, 2011 | 39.91 | 40.27 | 39.91 | 40.11 | 1,263,529 | +0.47(+1.18%) |
Mar 02, 2011 | 39.63 | 39.81 | 39.48 | 39.64 | 1,578,374 | -0.12(-0.30%) |