Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.03 | 38.64 | 38.03 | 38.26 | 191,250 | +0.56(+1.47%) |
May 23, 2011 | 37.66 | 37.89 | 37.48 | 37.70 | 314,791 | -0.64(-1.66%) |
May 20, 2011 | 38.34 | 38.60 | 37.81 | 38.34 | 314,072 | -0.01(-0.02%) |
May 19, 2011 | 38.44 | 38.64 | 38.06 | 38.35 | 373,924 | +0.04(+0.12%) |
May 18, 2011 | 37.71 | 38.56 | 37.68 | 38.30 | 285,090 | +0.71(+1.88%) |
May 17, 2011 | 37.33 | 37.66 | 37.02 | 37.60 | 820,131 | +0.02(+0.05%) |
May 16, 2011 | 37.64 | 38.34 | 37.47 | 37.58 | 530,052 | -0.23(-0.61%) |
May 13, 2011 | 38.14 | 38.37 | 37.46 | 37.81 | 351,713 | -0.26(-0.70%) |
May 12, 2011 | 37.91 | 38.34 | 37.42 | 38.07 | 557,075 | -0.07(-0.18%) |
May 11, 2011 | 39.18 | 39.18 | 37.91 | 38.14 | 360,049 | -1.22(-3.09%) |
May 10, 2011 | 39.28 | 39.50 | 38.93 | 39.36 | 276,309 | +0.16(+0.41%) |
May 09, 2011 | 38.91 | 39.34 | 38.66 | 39.20 | 327,288 | +0.69(+1.79%) |
May 06, 2011 | 38.72 | 39.40 | 38.15 | 38.51 | 1,024,381 | +0.20(+0.53%) |
May 05, 2011 | 38.77 | 38.99 | 37.92 | 38.31 | 679,187 | -0.93(-2.38%) |
May 04, 2011 | 39.81 | 39.85 | 38.88 | 39.25 | 414,460 | -0.69(-1.72%) |
May 03, 2011 | 40.76 | 40.76 | 39.55 | 39.93 | 489,343 | -1.07(-2.60%) |
May 02, 2011 | 40.91 | 41.03 | 40.75 | 41.00 | 435,844 | -0.57(-1.38%) |
Apr 29, 2011 | 40.93 | 41.58 | 40.93 | 41.58 | 455,980 | +0.62(+1.51%) |
Apr 28, 2011 | 40.96 | 41.19 | 40.68 | 40.96 | 826,247 | -0.05(-0.13%) |
Apr 27, 2011 | 41.12 | 41.12 | 40.23 | 41.01 | 276,852 | +0.10(+0.24%) |
Apr 26, 2011 | 40.81 | 41.03 | 40.56 | 40.91 | 312,823 | +0.21(+0.52%) |
Apr 25, 2011 | 41.02 | 41.03 | 40.49 | 40.70 | 214,656 | -0.34(-0.84%) |
Apr 21, 2011 | 40.98 | 41.08 | 40.70 | 41.05 | 220,193 | +0.29(+0.71%) |
Apr 20, 2011 | 40.75 | 40.83 | 40.53 | 40.76 | 305,410 | +0.79(+1.96%) |
Apr 19, 2011 | 39.45 | 40.00 | 39.45 | 39.97 | 347,107 | +0.49(+1.23%) |
Apr 18, 2011 | 39.68 | 39.68 | 38.99 | 39.48 | 475,734 | -0.63(-1.56%) |
Apr 15, 2011 | 39.96 | 40.21 | 39.64 | 40.11 | 263,805 | +0.26(+0.64%) |
Apr 14, 2011 | 39.42 | 39.96 | 39.33 | 39.86 | 316,183 | +0.25(+0.62%) |
Apr 13, 2011 | 39.86 | 40.05 | 39.38 | 39.61 | 377,179 | +0.04(+0.09%) |
Apr 12, 2011 | 40.37 | 40.37 | 39.29 | 39.57 | 918,439 | -1.17(-2.88%) |
Apr 11, 2011 | 41.67 | 41.73 | 40.58 | 40.75 | 353,069 | -0.93(-2.22%) |
Apr 08, 2011 | 41.73 | 41.95 | 41.46 | 41.67 | 233,285 | +0.26(+0.64%) |
Apr 07, 2011 | 41.42 | 41.61 | 41.09 | 41.41 | 241,714 | -0.01(-0.02%) |
Apr 06, 2011 | 42.16 | 42.18 | 41.26 | 41.42 | 309,987 | -0.41(-0.97%) |
Apr 05, 2011 | 41.44 | 41.97 | 41.42 | 41.82 | 287,038 | +0.33(+0.79%) |
Apr 04, 2011 | 41.64 | 41.74 | 41.42 | 41.50 | 461,590 | +0.10(+0.23%) |
Apr 01, 2011 | 41.55 | 41.71 | 41.28 | 41.40 | 495,863 | +0.07(+0.17%) |
Mar 31, 2011 | 41.61 | 41.79 | 41.30 | 41.33 | 325,164 | -0.04(-0.09%) |
Mar 30, 2011 | 41.21 | 41.48 | 40.96 | 41.36 | 317,782 | +0.39(+0.95%) |
Mar 29, 2011 | 40.56 | 41.01 | 40.32 | 40.98 | 203,851 | +0.46(+1.13%) |
Mar 28, 2011 | 40.71 | 41.07 | 40.52 | 40.52 | 524,814 | -0.21(-0.52%) |
Mar 25, 2011 | 40.60 | 40.91 | 40.36 | 40.73 | 231,314 | +0.25(+0.62%) |
Mar 24, 2011 | 40.65 | 40.66 | 40.15 | 40.48 | 611,480 | +0.08(+0.20%) |
Mar 23, 2011 | 40.13 | 40.53 | 40.03 | 40.40 | 256,529 | +0.17(+0.42%) |
Mar 22, 2011 | 40.35 | 40.36 | 40.06 | 40.23 | 238,100 | -0.04(-0.09%) |
Mar 21, 2011 | 40.16 | 40.28 | 40.05 | 40.27 | 313,187 | +1.09(+2.79%) |
Mar 18, 2011 | 39.73 | 39.73 | 39.04 | 39.17 | 232,947 | +0.00(+0.00%) |
Mar 17, 2011 | 38.68 | 39.33 | 38.53 | 39.17 | 426,666 | +1.14(+2.99%) |
Mar 16, 2011 | 38.73 | 39.12 | 37.62 | 38.04 | 395,699 | -0.62(-1.62%) |
Mar 15, 2011 | 38.40 | 38.95 | 38.36 | 38.66 | 386,640 | -0.30(-0.77%) |
Mar 14, 2011 | 38.51 | 39.06 | 38.33 | 38.96 | 258,397 | +0.08(+0.20%) |
Mar 11, 2011 | 37.92 | 39.14 | 37.77 | 38.88 | 395,751 | +0.63(+1.66%) |
Mar 10, 2011 | 39.08 | 39.09 | 38.15 | 38.25 | 371,189 | -1.44(-3.62%) |
Mar 09, 2011 | 39.94 | 40.11 | 39.33 | 39.69 | 251,187 | -0.33(-0.84%) |
Mar 08, 2011 | 40.50 | 40.50 | 39.69 | 40.02 | 223,021 | -0.38(-0.94%) |
Mar 07, 2011 | 41.12 | 41.26 | 40.21 | 40.40 | 235,886 | -0.41(-0.99%) |
Mar 04, 2011 | 40.95 | 41.01 | 40.53 | 40.80 | 586,524 | -0.07(-0.17%) |
Mar 03, 2011 | 40.70 | 40.90 | 40.43 | 40.88 | 453,014 | +0.41(+1.02%) |
Mar 02, 2011 | 40.18 | 40.51 | 39.99 | 40.46 | 802,644 | +0.22(+0.55%) |