Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.36 | 39.54 | 38.24 | 38.60 | 890,786 | +0.71(+1.88%) |
May 23, 2011 | 37.71 | 38.17 | 37.30 | 37.89 | 895,575 | -0.08(-0.22%) |
May 20, 2011 | 37.52 | 38.42 | 36.68 | 37.97 | 1,516,506 | +0.41(+1.08%) |
May 19, 2011 | 37.30 | 37.92 | 37.09 | 37.56 | 753,647 | +0.21(+0.57%) |
May 18, 2011 | 37.00 | 38.24 | 36.91 | 37.35 | 1,256,556 | +0.44(+1.20%) |
May 17, 2011 | 35.90 | 37.06 | 35.46 | 36.91 | 1,109,599 | +0.70(+1.94%) |
May 16, 2011 | 35.75 | 37.07 | 35.48 | 36.21 | 1,226,424 | +0.69(+1.95%) |
May 13, 2011 | 36.17 | 36.32 | 34.91 | 35.51 | 2,135,271 | -0.54(-1.49%) |
May 12, 2011 | 36.41 | 36.69 | 35.45 | 36.05 | 1,458,368 | -0.80(-2.16%) |
May 11, 2011 | 37.47 | 37.99 | 36.29 | 36.84 | 1,731,227 | -1.14(-2.99%) |
May 10, 2011 | 38.47 | 38.49 | 37.81 | 37.98 | 1,126,486 | -0.60(-1.56%) |
May 09, 2011 | 38.61 | 39.18 | 37.93 | 38.58 | 704,874 | +0.57(+1.51%) |
May 06, 2011 | 37.21 | 38.52 | 36.83 | 38.01 | 2,290,835 | +1.34(+3.66%) |
May 05, 2011 | 37.51 | 37.81 | 36.25 | 36.67 | 2,473,898 | -1.37(-3.60%) |
May 04, 2011 | 37.56 | 38.66 | 37.11 | 38.04 | 2,225,131 | +0.52(+1.38%) |
May 03, 2011 | 38.02 | 38.04 | 36.29 | 37.52 | 1,678,290 | -0.52(-1.36%) |
May 02, 2011 | 37.82 | 38.08 | 37.62 | 38.04 | 1,523,883 | -0.49(-1.27%) |
Apr 29, 2011 | 37.11 | 39.21 | 37.06 | 38.53 | 2,291,590 | +1.62(+4.38%) |
Apr 28, 2011 | 35.78 | 37.51 | 35.54 | 36.91 | 2,083,147 | +1.25(+3.50%) |
Apr 27, 2011 | 35.39 | 35.72 | 34.24 | 35.66 | 2,185,154 | +0.70(+2.01%) |
Apr 26, 2011 | 35.77 | 36.02 | 34.81 | 34.96 | 998,811 | -0.82(-2.30%) |
Apr 25, 2011 | 36.66 | 36.73 | 34.85 | 35.78 | 1,240,139 | -1.34(-3.61%) |
Apr 21, 2011 | 37.03 | 37.36 | 36.74 | 37.12 | 681,202 | +0.44(+1.21%) |
Apr 20, 2011 | 37.07 | 37.76 | 36.44 | 36.68 | 2,266,530 | +0.18(+0.51%) |
Apr 19, 2011 | 35.35 | 36.53 | 35.32 | 36.49 | 892,962 | +1.09(+3.08%) |
Apr 18, 2011 | 36.14 | 36.33 | 34.81 | 35.40 | 1,519,683 | -0.85(-2.35%) |
Apr 15, 2011 | 35.88 | 36.66 | 35.41 | 36.25 | 1,079,568 | +0.23(+0.64%) |
Apr 14, 2011 | 35.59 | 36.31 | 34.83 | 36.02 | 3,564,624 | +0.13(+0.36%) |
Apr 13, 2011 | 37.08 | 37.31 | 35.39 | 35.89 | 1,808,408 | -0.63(-1.72%) |
Apr 12, 2011 | 38.38 | 38.47 | 36.35 | 36.52 | 1,807,876 | -2.10(-5.43%) |
Apr 11, 2011 | 39.82 | 40.22 | 38.37 | 38.62 | 1,773,857 | -1.25(-3.13%) |
Apr 08, 2011 | 39.79 | 41.02 | 39.45 | 39.87 | 1,572,163 | +0.62(+1.59%) |
Apr 07, 2011 | 40.56 | 40.78 | 39.04 | 39.24 | 1,963,400 | -1.21(-2.99%) |
Apr 06, 2011 | 40.92 | 41.09 | 40.04 | 40.45 | 1,054,385 | -0.06(-0.16%) |
Apr 05, 2011 | 38.50 | 40.55 | 38.44 | 40.52 | 1,759,869 | +1.94(+5.02%) |
Apr 04, 2011 | 39.50 | 39.55 | 38.54 | 38.58 | 927,577 | -0.53(-1.36%) |
Apr 01, 2011 | 39.37 | 39.50 | 38.08 | 39.11 | 1,643,030 | -0.31(-0.79%) |
Mar 31, 2011 | 38.82 | 39.77 | 38.81 | 39.43 | 766,498 | +0.82(+2.12%) |
Mar 30, 2011 | 38.89 | 39.07 | 37.76 | 38.61 | 1,149,403 | +0.16(+0.41%) |
Mar 29, 2011 | 38.56 | 38.99 | 38.17 | 38.45 | 846,246 | +0.02(+0.05%) |
Mar 28, 2011 | 40.39 | 40.39 | 38.17 | 38.44 | 1,661,255 | -1.60(-3.99%) |
Mar 25, 2011 | 41.77 | 42.09 | 39.98 | 40.03 | 1,477,394 | -2.18(-5.17%) |
Mar 24, 2011 | 41.07 | 42.28 | 40.97 | 42.22 | 2,208,287 | +1.36(+3.32%) |
Mar 23, 2011 | 39.85 | 40.97 | 39.77 | 40.86 | 1,034,317 | +1.07(+2.70%) |
Mar 22, 2011 | 39.85 | 39.92 | 38.90 | 39.78 | 673,270 | -0.24(-0.60%) |
Mar 21, 2011 | 39.86 | 40.03 | 39.55 | 40.02 | 872,744 | +0.95(+2.42%) |
Mar 18, 2011 | 38.86 | 39.38 | 38.46 | 39.08 | 1,616,116 | +0.60(+1.55%) |
Mar 17, 2011 | 39.10 | 39.55 | 38.25 | 38.48 | 995,005 | -0.57(-1.46%) |
Mar 16, 2011 | 39.71 | 39.81 | 38.08 | 39.05 | 1,057,613 | -0.62(-1.57%) |
Mar 15, 2011 | 38.86 | 39.84 | 38.81 | 39.67 | 1,037,351 | -0.37(-0.92%) |
Mar 14, 2011 | 39.96 | 40.05 | 39.01 | 40.04 | 574,539 | +0.10(+0.25%) |
Mar 11, 2011 | 38.50 | 40.36 | 37.89 | 39.94 | 899,758 | +1.45(+3.77%) |
Mar 10, 2011 | 40.09 | 40.09 | 38.47 | 38.49 | 1,234,503 | -2.09(-5.15%) |
Mar 09, 2011 | 41.11 | 41.11 | 40.03 | 40.58 | 831,819 | -0.19(-0.47%) |
Mar 08, 2011 | 42.17 | 42.17 | 40.32 | 40.78 | 1,142,311 | -1.22(-2.91%) |
Mar 07, 2011 | 42.97 | 43.00 | 40.84 | 42.00 | 1,161,533 | -0.27(-0.63%) |
Mar 04, 2011 | 42.68 | 43.05 | 41.88 | 42.26 | 617,748 | +0.17(+0.39%) |
Mar 03, 2011 | 43.11 | 43.40 | 41.44 | 42.10 | 1,070,920 | -1.35(-3.10%) |
Mar 02, 2011 | 43.25 | 43.56 | 42.82 | 43.45 | 1,143,044 | +0.57(+1.33%) |