Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.70 | 37.77 | 37.14 | 37.46 | 573,384 | -0.22(-0.59%) |
May 23, 2011 | 37.91 | 37.91 | 37.16 | 37.69 | 615,453 | -0.77(-1.99%) |
May 20, 2011 | 38.80 | 38.86 | 38.40 | 38.45 | 756,064 | -0.44(-1.14%) |
May 19, 2011 | 38.85 | 38.96 | 38.72 | 38.89 | 528,714 | +0.04(+0.10%) |
May 18, 2011 | 38.19 | 39.10 | 38.17 | 38.85 | 706,391 | +0.54(+1.40%) |
May 17, 2011 | 37.72 | 38.41 | 37.53 | 38.32 | 674,804 | +0.66(+1.74%) |
May 16, 2011 | 38.31 | 38.36 | 37.47 | 37.66 | 1,105,083 | -0.73(-1.89%) |
May 13, 2011 | 39.28 | 39.57 | 38.27 | 38.39 | 967,642 | -0.98(-2.49%) |
May 12, 2011 | 39.15 | 39.58 | 38.78 | 39.37 | 977,973 | +0.04(+0.10%) |
May 11, 2011 | 39.59 | 39.61 | 38.95 | 39.33 | 1,297,448 | -0.28(-0.72%) |
May 10, 2011 | 39.42 | 39.67 | 39.04 | 39.61 | 1,064,403 | +0.29(+0.74%) |
May 09, 2011 | 38.65 | 39.35 | 38.45 | 39.32 | 1,344,910 | +0.56(+1.45%) |
May 06, 2011 | 37.68 | 39.57 | 37.53 | 38.76 | 2,624,336 | -1.34(-3.35%) |
May 05, 2011 | 39.21 | 40.51 | 38.89 | 40.10 | 1,144,485 | +0.76(+1.93%) |
May 04, 2011 | 39.60 | 39.69 | 38.53 | 39.34 | 958,001 | -0.30(-0.76%) |
May 03, 2011 | 39.83 | 40.00 | 39.34 | 39.64 | 964,457 | -0.22(-0.55%) |
May 02, 2011 | 39.87 | 39.92 | 39.81 | 39.87 | 800,145 | +0.32(+0.82%) |
Apr 29, 2011 | 39.45 | 39.61 | 39.20 | 39.54 | 722,464 | +0.02(+0.04%) |
Apr 28, 2011 | 39.14 | 39.67 | 39.14 | 39.53 | 735,560 | +0.43(+1.11%) |
Apr 27, 2011 | 39.22 | 39.42 | 38.81 | 39.09 | 1,025,546 | +0.00(+0.00%) |
Apr 26, 2011 | 38.95 | 39.32 | 38.83 | 39.09 | 787,343 | +0.32(+0.84%) |
Apr 25, 2011 | 38.06 | 38.82 | 38.01 | 38.77 | 906,450 | +1.02(+2.70%) |
Apr 21, 2011 | 37.97 | 37.97 | 37.37 | 37.75 | 633,723 | +0.02(+0.04%) |
Apr 20, 2011 | 35.88 | 38.14 | 35.88 | 37.73 | 2,821,769 | +2.60(+7.40%) |
Apr 19, 2011 | 36.06 | 36.09 | 35.08 | 35.13 | 1,196,135 | -0.90(-2.50%) |
Apr 18, 2011 | 36.33 | 36.43 | 35.69 | 36.03 | 980,664 | -0.48(-1.32%) |
Apr 15, 2011 | 36.51 | 37.40 | 36.41 | 36.52 | 1,144,125 | +0.10(+0.28%) |
Apr 14, 2011 | 39.35 | 39.35 | 36.22 | 36.41 | 3,183,057 | -2.98(-7.56%) |
Apr 13, 2011 | 39.89 | 39.95 | 39.23 | 39.39 | 654,192 | -0.32(-0.80%) |
Apr 12, 2011 | 39.95 | 40.07 | 39.29 | 39.71 | 617,551 | -0.38(-0.95%) |
Apr 11, 2011 | 40.46 | 40.75 | 40.05 | 40.09 | 723,074 | -0.23(-0.57%) |
Apr 08, 2011 | 40.55 | 40.66 | 40.05 | 40.32 | 848,846 | +0.04(+0.10%) |
Apr 07, 2011 | 39.04 | 40.47 | 39.04 | 40.28 | 1,292,619 | +1.26(+3.24%) |
Apr 06, 2011 | 37.91 | 39.11 | 37.80 | 39.01 | 1,082,262 | +1.18(+3.11%) |
Apr 05, 2011 | 37.89 | 38.18 | 37.60 | 37.84 | 652,548 | -0.07(-0.19%) |
Apr 04, 2011 | 38.03 | 38.25 | 37.65 | 37.91 | 535,149 | -0.21(-0.54%) |
Apr 01, 2011 | 38.87 | 38.94 | 37.92 | 38.11 | 1,135,286 | -0.76(-1.95%) |
Mar 31, 2011 | 38.71 | 39.43 | 38.62 | 38.87 | 811,541 | +0.17(+0.43%) |
Mar 30, 2011 | 39.23 | 39.35 | 38.64 | 38.70 | 734,408 | -0.20(-0.51%) |
Mar 29, 2011 | 38.39 | 39.00 | 38.24 | 38.90 | 694,740 | +0.55(+1.42%) |
Mar 28, 2011 | 38.09 | 39.03 | 38.09 | 38.36 | 692,762 | +0.36(+0.96%) |
Mar 25, 2011 | 38.69 | 38.88 | 37.91 | 37.99 | 898,537 | -0.64(-1.66%) |
Mar 24, 2011 | 38.10 | 38.64 | 37.84 | 38.63 | 530,383 | +0.65(+1.71%) |
Mar 23, 2011 | 37.61 | 38.07 | 36.97 | 37.99 | 664,037 | +0.43(+1.14%) |
Mar 22, 2011 | 38.44 | 38.49 | 37.45 | 37.56 | 635,737 | -0.86(-2.24%) |
Mar 21, 2011 | 38.18 | 38.44 | 38.10 | 38.42 | 462,663 | +0.48(+1.27%) |
Mar 18, 2011 | 38.10 | 38.40 | 37.54 | 37.94 | 919,917 | +0.23(+0.61%) |
Mar 17, 2011 | 39.28 | 39.28 | 37.58 | 37.71 | 1,407,965 | -0.86(-2.23%) |
Mar 16, 2011 | 39.60 | 40.02 | 38.35 | 38.57 | 749,039 | -0.90(-2.28%) |
Mar 15, 2011 | 39.26 | 39.74 | 39.19 | 39.47 | 976,190 | -0.21(-0.54%) |
Mar 14, 2011 | 40.08 | 40.76 | 39.62 | 39.68 | 711,969 | -0.47(-1.16%) |
Mar 11, 2011 | 39.53 | 40.31 | 39.50 | 40.15 | 669,669 | +0.55(+1.40%) |
Mar 10, 2011 | 39.89 | 39.99 | 39.23 | 39.60 | 568,226 | -0.86(-2.13%) |
Mar 09, 2011 | 40.60 | 40.89 | 40.13 | 40.46 | 547,516 | -0.15(-0.37%) |
Mar 08, 2011 | 39.53 | 40.99 | 39.27 | 40.61 | 962,751 | +1.11(+2.82%) |
Mar 07, 2011 | 40.82 | 40.94 | 39.11 | 39.49 | 1,031,235 | -1.02(-2.51%) |
Mar 04, 2011 | 40.44 | 40.76 | 40.20 | 40.51 | 1,100,386 | +0.10(+0.25%) |
Mar 03, 2011 | 39.80 | 40.60 | 39.75 | 40.41 | 1,276,975 | +0.97(+2.46%) |
Mar 02, 2011 | 39.12 | 39.88 | 39.07 | 39.44 | 1,315,957 | +0.40(+1.03%) |