Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.27 | 39.28 | 38.47 | 38.49 | 598,699 | -0.75(-1.91%) |
May 23, 2011 | 39.46 | 39.54 | 39.14 | 39.24 | 363,078 | -0.53(-1.33%) |
May 20, 2011 | 39.97 | 40.14 | 39.56 | 39.77 | 426,087 | -0.44(-1.09%) |
May 19, 2011 | 39.77 | 40.46 | 39.77 | 40.21 | 481,789 | +0.45(+1.13%) |
May 18, 2011 | 38.81 | 39.80 | 38.72 | 39.76 | 682,619 | +1.02(+2.63%) |
May 17, 2011 | 38.76 | 39.20 | 38.60 | 38.74 | 387,783 | -0.10(-0.26%) |
May 16, 2011 | 39.44 | 39.69 | 38.82 | 38.84 | 180,951 | -0.71(-1.80%) |
May 13, 2011 | 39.88 | 39.93 | 39.25 | 39.55 | 329,642 | -0.40(-1.00%) |
May 12, 2011 | 39.05 | 40.03 | 39.05 | 39.95 | 515,714 | +0.75(+1.91%) |
May 11, 2011 | 39.69 | 39.78 | 39.03 | 39.20 | 490,519 | -0.69(-1.73%) |
May 10, 2011 | 39.89 | 40.17 | 39.70 | 39.89 | 368,203 | +0.16(+0.40%) |
May 09, 2011 | 40.01 | 40.03 | 39.55 | 39.73 | 279,282 | -0.20(-0.50%) |
May 06, 2011 | 39.71 | 40.25 | 39.55 | 39.93 | 349,652 | +0.70(+1.78%) |
May 05, 2011 | 39.12 | 39.54 | 38.77 | 39.23 | 355,632 | -0.06(-0.15%) |
May 04, 2011 | 39.95 | 40.20 | 39.04 | 39.29 | 885,611 | -0.47(-1.18%) |
May 03, 2011 | 39.68 | 40.03 | 39.67 | 39.76 | 850,382 | -0.06(-0.15%) |
May 02, 2011 | 39.75 | 40.38 | 39.38 | 39.82 | 769,569 | +0.36(+0.91%) |
Apr 29, 2011 | 39.02 | 39.66 | 39.02 | 39.46 | 860,785 | +0.62(+1.60%) |
Apr 28, 2011 | 37.99 | 39.30 | 37.78 | 38.84 | 1,091,551 | +1.07(+2.83%) |
Apr 27, 2011 | 37.34 | 37.85 | 37.12 | 37.77 | 560,694 | +0.52(+1.40%) |
Apr 26, 2011 | 37.65 | 37.70 | 37.17 | 37.25 | 859,234 | -0.41(-1.09%) |
Apr 25, 2011 | 37.13 | 37.66 | 36.90 | 37.66 | 917,273 | +0.70(+1.89%) |
Apr 21, 2011 | 37.06 | 37.07 | 36.80 | 36.96 | 274,338 | -0.05(-0.14%) |
Apr 20, 2011 | 36.43 | 37.04 | 36.40 | 37.01 | 677,595 | +0.91(+2.52%) |
Apr 19, 2011 | 35.79 | 36.19 | 35.66 | 36.10 | 775,304 | +0.43(+1.21%) |
Apr 18, 2011 | 35.27 | 35.78 | 35.26 | 35.67 | 441,940 | -0.14(-0.39%) |
Apr 15, 2011 | 35.72 | 36.08 | 35.56 | 35.81 | 617,957 | +0.18(+0.49%) |
Apr 14, 2011 | 35.59 | 35.79 | 35.51 | 35.63 | 486,863 | -0.20(-0.54%) |
Apr 13, 2011 | 35.87 | 35.99 | 35.76 | 35.83 | 442,351 | +0.17(+0.48%) |
Apr 12, 2011 | 35.46 | 35.73 | 35.37 | 35.66 | 579,997 | -0.03(-0.08%) |
Apr 11, 2011 | 35.41 | 35.71 | 35.34 | 35.69 | 455,671 | +0.23(+0.65%) |
Apr 08, 2011 | 35.60 | 35.73 | 35.37 | 35.46 | 790,691 | -0.10(-0.28%) |
Apr 07, 2011 | 35.56 | 35.70 | 35.28 | 35.56 | 1,173,169 | -0.06(-0.17%) |
Apr 06, 2011 | 35.79 | 35.82 | 35.57 | 35.62 | 851,137 | +0.03(+0.08%) |
Apr 05, 2011 | 35.62 | 36.02 | 35.48 | 35.59 | 643,857 | -0.19(-0.53%) |
Apr 04, 2011 | 35.59 | 35.88 | 35.44 | 35.78 | 615,506 | +0.32(+0.90%) |
Apr 01, 2011 | 35.27 | 35.84 | 35.17 | 35.46 | 631,373 | +0.25(+0.71%) |
Mar 31, 2011 | 35.27 | 35.39 | 35.07 | 35.21 | 463,940 | -0.19(-0.54%) |
Mar 30, 2011 | 35.40 | 35.41 | 34.11 | 35.40 | 2,116,620 | +1.40(+4.12%) |
Mar 29, 2011 | 34.25 | 34.29 | 33.84 | 34.00 | 1,178,806 | -0.31(-0.90%) |
Mar 28, 2011 | 34.58 | 34.73 | 34.01 | 34.31 | 709,448 | -0.27(-0.78%) |
Mar 25, 2011 | 34.66 | 35.10 | 34.52 | 34.58 | 751,837 | -0.06(-0.17%) |
Mar 24, 2011 | 35.04 | 35.22 | 34.63 | 34.64 | 463,466 | -0.14(-0.40%) |
Mar 23, 2011 | 34.36 | 34.93 | 33.89 | 34.78 | 859,079 | +0.28(+0.81%) |
Mar 22, 2011 | 34.78 | 34.97 | 34.37 | 34.50 | 461,636 | -0.24(-0.69%) |
Mar 21, 2011 | 34.97 | 35.21 | 34.64 | 34.74 | 956,494 | +0.35(+1.02%) |
Mar 18, 2011 | 34.00 | 34.73 | 34.00 | 34.39 | 1,394,435 | +0.48(+1.42%) |
Mar 17, 2011 | 34.46 | 34.55 | 33.87 | 33.91 | 873,777 | -0.06(-0.18%) |
Mar 16, 2011 | 34.72 | 34.82 | 33.87 | 33.97 | 2,199,835 | -0.88(-2.53%) |
Mar 15, 2011 | 34.68 | 35.05 | 34.59 | 34.85 | 1,359,393 | -0.48(-1.36%) |
Mar 14, 2011 | 35.59 | 35.76 | 35.15 | 35.33 | 1,004,253 | -0.59(-1.64%) |
Mar 11, 2011 | 35.59 | 36.36 | 35.59 | 35.92 | 649,195 | +0.12(+0.34%) |
Mar 10, 2011 | 35.98 | 36.06 | 35.41 | 35.80 | 768,488 | -0.48(-1.32%) |
Mar 09, 2011 | 36.49 | 36.65 | 36.06 | 36.28 | 1,183,635 | -0.22(-0.60%) |
Mar 08, 2011 | 36.47 | 36.73 | 36.07 | 36.50 | 779,421 | +0.03(+0.08%) |
Mar 07, 2011 | 37.07 | 37.29 | 36.27 | 36.47 | 761,055 | -0.64(-1.72%) |
Mar 04, 2011 | 37.73 | 37.80 | 37.04 | 37.11 | 921,492 | -0.66(-1.75%) |
Mar 03, 2011 | 37.70 | 38.13 | 37.54 | 37.77 | 426,737 | +0.16(+0.43%) |
Mar 02, 2011 | 37.25 | 37.77 | 37.03 | 37.61 | 335,747 | +0.29(+0.78%) |