Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.80 | 36.21 | 35.66 | 35.73 | 1,044,555 | +0.21(+0.59%) |
May 23, 2011 | 35.39 | 35.81 | 35.12 | 35.53 | 1,340,654 | -0.86(-2.35%) |
May 20, 2011 | 36.35 | 36.69 | 35.97 | 36.38 | 1,276,344 | -0.19(-0.52%) |
May 19, 2011 | 36.82 | 36.96 | 36.35 | 36.57 | 1,622,033 | -0.03(-0.10%) |
May 18, 2011 | 35.12 | 36.63 | 34.79 | 36.61 | 1,978,284 | +1.30(+3.68%) |
May 17, 2011 | 34.69 | 35.34 | 34.47 | 35.31 | 2,416,490 | +0.39(+1.12%) |
May 16, 2011 | 36.39 | 36.48 | 34.77 | 34.91 | 2,492,686 | -1.65(-4.51%) |
May 13, 2011 | 37.30 | 37.97 | 36.37 | 36.56 | 1,824,750 | -0.63(-1.69%) |
May 12, 2011 | 36.34 | 37.24 | 35.56 | 37.19 | 2,343,430 | +0.56(+1.52%) |
May 11, 2011 | 37.34 | 37.45 | 36.15 | 36.63 | 5,730,461 | -1.51(-3.96%) |
May 10, 2011 | 38.54 | 38.83 | 36.54 | 38.14 | 6,319,873 | -2.47(-6.08%) |
May 09, 2011 | 39.57 | 40.84 | 39.43 | 40.61 | 1,053,595 | +0.75(+1.88%) |
May 06, 2011 | 40.73 | 41.13 | 39.58 | 39.86 | 1,093,897 | -0.14(-0.35%) |
May 05, 2011 | 39.98 | 40.64 | 38.94 | 40.00 | 2,374,203 | -0.14(-0.35%) |
May 04, 2011 | 43.04 | 43.04 | 39.65 | 40.14 | 4,283,136 | -3.50(-8.02%) |
May 03, 2011 | 43.42 | 43.68 | 43.04 | 43.64 | 1,141,394 | +0.04(+0.10%) |
May 02, 2011 | 43.66 | 43.78 | 43.60 | 43.60 | 894,672 | -0.49(-1.11%) |
Apr 29, 2011 | 43.70 | 44.30 | 43.37 | 44.09 | 1,029,826 | +0.52(+1.20%) |
Apr 28, 2011 | 43.95 | 43.95 | 43.02 | 43.56 | 853,411 | -0.45(-1.01%) |
Apr 27, 2011 | 43.67 | 44.10 | 42.96 | 44.01 | 812,140 | +0.25(+0.58%) |
Apr 26, 2011 | 43.40 | 44.12 | 43.13 | 43.75 | 1,478,287 | +0.51(+1.17%) |
Apr 25, 2011 | 43.51 | 43.58 | 42.14 | 43.25 | 930,931 | -0.87(-1.98%) |
Apr 21, 2011 | 43.52 | 44.44 | 43.16 | 44.12 | 1,081,011 | +1.12(+2.60%) |
Apr 20, 2011 | 43.61 | 43.82 | 41.49 | 43.00 | 2,488,477 | +0.40(+0.94%) |
Apr 19, 2011 | 42.25 | 43.20 | 42.15 | 42.60 | 1,108,886 | +0.69(+1.64%) |
Apr 18, 2011 | 42.14 | 42.29 | 40.92 | 41.91 | 1,007,322 | -1.47(-3.38%) |
Apr 15, 2011 | 42.69 | 43.52 | 42.40 | 43.38 | 1,029,352 | +0.62(+1.45%) |
Apr 14, 2011 | 42.15 | 43.16 | 41.90 | 42.76 | 437,825 | -0.07(-0.16%) |
Apr 13, 2011 | 43.24 | 43.72 | 42.00 | 42.83 | 800,561 | +0.00(+0.00%) |
Apr 12, 2011 | 43.00 | 43.77 | 42.13 | 42.83 | 1,038,943 | -0.63(-1.45%) |
Apr 11, 2011 | 44.72 | 45.09 | 43.17 | 43.46 | 847,653 | -1.16(-2.60%) |
Apr 08, 2011 | 45.02 | 45.54 | 44.11 | 44.62 | 1,255,937 | +0.15(+0.33%) |
Apr 07, 2011 | 46.47 | 46.47 | 43.88 | 44.47 | 2,654,378 | -2.44(-5.21%) |
Apr 06, 2011 | 47.83 | 48.00 | 46.27 | 46.91 | 883,908 | -0.57(-1.19%) |
Apr 05, 2011 | 46.69 | 48.58 | 46.69 | 47.48 | 1,197,356 | +0.61(+1.30%) |
Apr 04, 2011 | 46.04 | 47.18 | 46.04 | 46.87 | 1,407,235 | +1.12(+2.44%) |
Apr 01, 2011 | 45.97 | 47.74 | 45.53 | 45.75 | 1,630,604 | -0.15(-0.32%) |
Mar 31, 2011 | 43.64 | 46.21 | 43.09 | 45.90 | 2,459,699 | +2.53(+5.84%) |
Mar 30, 2011 | 43.37 | 43.37 | 43.37 | 43.37 | 1,701,747 | +0.72(+1.70%) |
Mar 29, 2011 | 42.12 | 43.04 | 41.34 | 42.65 | 1,226,757 | +0.24(+0.58%) |
Mar 28, 2011 | 41.90 | 43.28 | 41.47 | 42.40 | 1,356,367 | +0.61(+1.46%) |
Mar 25, 2011 | 41.23 | 41.98 | 40.85 | 41.79 | 1,099,385 | +0.74(+1.81%) |
Mar 24, 2011 | 40.17 | 41.08 | 39.50 | 41.05 | 813,730 | +1.20(+3.02%) |
Mar 23, 2011 | 39.12 | 40.17 | 38.51 | 39.84 | 482,083 | +0.50(+1.26%) |
Mar 22, 2011 | 40.38 | 40.38 | 39.05 | 39.35 | 541,247 | -0.78(-1.94%) |
Mar 21, 2011 | 39.60 | 40.17 | 39.56 | 40.12 | 899,188 | +1.82(+4.76%) |
Mar 18, 2011 | 38.94 | 38.94 | 37.87 | 38.30 | 1,054,588 | +0.17(+0.43%) |
Mar 17, 2011 | 38.80 | 39.01 | 38.04 | 38.13 | 1,056,647 | +0.36(+0.95%) |
Mar 16, 2011 | 38.31 | 38.61 | 37.52 | 37.78 | 1,764,287 | -0.65(-1.68%) |
Mar 15, 2011 | 38.93 | 40.35 | 38.42 | 38.42 | 2,118,603 | -1.93(-4.78%) |
Mar 14, 2011 | 40.74 | 41.35 | 39.88 | 40.35 | 745,254 | -0.89(-2.16%) |
Mar 11, 2011 | 41.02 | 41.57 | 40.22 | 41.24 | 569,564 | +0.02(+0.04%) |
Mar 10, 2011 | 41.42 | 41.85 | 40.72 | 41.22 | 832,602 | -1.32(-3.10%) |
Mar 09, 2011 | 42.11 | 42.76 | 41.56 | 42.54 | 923,585 | +0.24(+0.56%) |
Mar 08, 2011 | 41.84 | 43.20 | 41.56 | 42.31 | 692,214 | +0.37(+0.87%) |
Mar 07, 2011 | 42.96 | 43.46 | 41.27 | 41.94 | 905,008 | -0.85(-1.98%) |
Mar 04, 2011 | 43.34 | 43.50 | 42.38 | 42.79 | 805,270 | -0.64(-1.47%) |
Mar 03, 2011 | 41.95 | 43.55 | 41.95 | 43.42 | 1,374,653 | +2.16(+5.25%) |
Mar 02, 2011 | 40.56 | 41.48 | 40.17 | 41.26 | 1,114,151 | +0.70(+1.72%) |