Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.67 | 37.77 | 37.35 | 37.56 | 562,991 | -0.09(-0.25%) |
May 23, 2011 | 37.58 | 37.98 | 37.42 | 37.65 | 528,448 | -0.40(-1.04%) |
May 20, 2011 | 38.04 | 38.44 | 37.74 | 38.05 | 355,793 | +0.01(+0.02%) |
May 19, 2011 | 37.86 | 38.54 | 37.86 | 38.04 | 498,994 | +0.26(+0.68%) |
May 18, 2011 | 37.52 | 37.90 | 37.18 | 37.78 | 830,101 | +0.14(+0.37%) |
May 17, 2011 | 38.20 | 38.41 | 37.57 | 37.64 | 909,675 | -0.63(-1.64%) |
May 16, 2011 | 38.84 | 38.84 | 38.23 | 38.27 | 786,480 | -0.63(-1.62%) |
May 13, 2011 | 39.31 | 39.39 | 38.80 | 38.90 | 638,697 | -0.33(-0.84%) |
May 12, 2011 | 39.10 | 39.72 | 38.92 | 39.23 | 749,702 | +0.02(+0.05%) |
May 11, 2011 | 39.90 | 39.98 | 39.06 | 39.21 | 704,429 | -0.68(-1.71%) |
May 10, 2011 | 39.35 | 40.13 | 39.13 | 39.90 | 866,844 | +0.58(+1.48%) |
May 09, 2011 | 38.39 | 39.45 | 38.29 | 39.31 | 955,522 | +0.94(+2.45%) |
May 06, 2011 | 38.12 | 38.89 | 37.90 | 38.37 | 855,602 | +0.67(+1.77%) |
May 05, 2011 | 37.71 | 38.51 | 37.64 | 37.70 | 685,625 | -0.33(-0.87%) |
May 04, 2011 | 37.15 | 38.55 | 36.90 | 38.04 | 1,349,042 | +0.24(+0.65%) |
May 03, 2011 | 37.15 | 38.71 | 36.08 | 37.79 | 2,724,492 | +0.38(+1.01%) |
May 02, 2011 | 37.41 | 37.53 | 37.33 | 37.41 | 2,584,099 | +0.03(+0.09%) |
Apr 29, 2011 | 37.96 | 38.17 | 37.06 | 37.38 | 1,389,318 | -0.51(-1.35%) |
Apr 28, 2011 | 38.37 | 38.53 | 37.78 | 37.89 | 702,566 | -0.49(-1.28%) |
Apr 27, 2011 | 38.20 | 38.45 | 38.12 | 38.38 | 1,113,417 | +0.21(+0.55%) |
Apr 26, 2011 | 38.04 | 38.29 | 37.98 | 38.17 | 470,789 | +0.20(+0.52%) |
Apr 25, 2011 | 37.88 | 38.08 | 37.85 | 37.97 | 424,705 | -0.08(-0.21%) |
Apr 21, 2011 | 37.77 | 38.22 | 37.57 | 38.05 | 486,574 | +0.48(+1.29%) |
Apr 20, 2011 | 37.98 | 38.08 | 37.50 | 37.57 | 552,762 | +0.00(+0.00%) |
Apr 19, 2011 | 37.31 | 37.96 | 37.29 | 37.57 | 726,753 | +0.28(+0.75%) |
Apr 18, 2011 | 37.51 | 37.54 | 37.02 | 37.29 | 899,446 | -0.70(-1.83%) |
Apr 15, 2011 | 37.59 | 38.21 | 37.38 | 37.98 | 750,282 | +0.54(+1.43%) |
Apr 14, 2011 | 37.29 | 37.47 | 36.69 | 37.45 | 1,138,295 | -0.14(-0.37%) |
Apr 13, 2011 | 38.62 | 38.76 | 37.53 | 37.59 | 943,615 | -0.86(-2.24%) |
Apr 12, 2011 | 38.68 | 39.03 | 38.28 | 38.45 | 534,772 | -0.46(-1.17%) |
Apr 11, 2011 | 38.90 | 39.09 | 38.62 | 38.90 | 430,212 | +0.10(+0.26%) |
Apr 08, 2011 | 39.35 | 39.47 | 38.59 | 38.80 | 365,365 | -0.33(-0.85%) |
Apr 07, 2011 | 39.40 | 39.71 | 39.13 | 39.13 | 444,515 | -0.30(-0.76%) |
Apr 06, 2011 | 39.45 | 39.70 | 38.84 | 39.43 | 574,906 | +0.02(+0.05%) |
Apr 05, 2011 | 39.27 | 39.72 | 39.24 | 39.41 | 940,646 | +0.12(+0.30%) |
Apr 04, 2011 | 38.81 | 39.45 | 38.76 | 39.29 | 860,467 | +0.64(+1.64%) |
Apr 01, 2011 | 38.46 | 38.72 | 38.37 | 38.66 | 639,671 | +0.36(+0.95%) |
Mar 31, 2011 | 38.36 | 38.55 | 38.17 | 38.29 | 796,248 | -0.07(-0.17%) |
Mar 30, 2011 | 38.63 | 38.78 | 38.23 | 38.36 | 580,463 | -0.11(-0.28%) |
Mar 29, 2011 | 38.11 | 38.55 | 38.06 | 38.47 | 442,823 | +0.35(+0.92%) |
Mar 28, 2011 | 38.60 | 38.82 | 38.08 | 38.11 | 385,157 | -0.46(-1.20%) |
Mar 25, 2011 | 38.23 | 38.88 | 38.10 | 38.58 | 527,866 | +0.41(+1.08%) |
Mar 24, 2011 | 38.15 | 38.19 | 37.63 | 38.17 | 422,717 | +0.27(+0.72%) |
Mar 23, 2011 | 37.52 | 38.01 | 37.23 | 37.90 | 648,671 | +0.31(+0.83%) |
Mar 22, 2011 | 37.57 | 37.82 | 37.13 | 37.59 | 469,277 | -0.01(-0.02%) |
Mar 21, 2011 | 37.75 | 37.84 | 37.56 | 37.59 | 436,842 | +0.40(+1.07%) |
Mar 18, 2011 | 36.92 | 37.25 | 36.72 | 37.19 | 622,051 | +0.65(+1.78%) |
Mar 17, 2011 | 37.06 | 37.07 | 36.39 | 36.55 | 374,325 | +0.00(+0.00%) |
Mar 16, 2011 | 36.85 | 37.14 | 36.23 | 36.55 | 594,443 | -0.32(-0.88%) |
Mar 15, 2011 | 36.84 | 37.84 | 36.81 | 36.87 | 809,264 | -0.97(-2.55%) |
Mar 14, 2011 | 36.80 | 37.86 | 36.57 | 37.84 | 840,286 | +0.83(+2.24%) |
Mar 11, 2011 | 37.00 | 37.57 | 36.89 | 37.01 | 534,827 | -0.18(-0.48%) |
Mar 10, 2011 | 37.08 | 37.53 | 36.97 | 37.19 | 775,560 | -0.33(-0.88%) |
Mar 09, 2011 | 37.04 | 37.57 | 36.74 | 37.52 | 821,671 | +0.32(+0.85%) |
Mar 08, 2011 | 36.57 | 37.32 | 36.52 | 37.20 | 1,014,164 | +0.76(+2.09%) |
Mar 07, 2011 | 37.04 | 37.07 | 36.26 | 36.44 | 448,544 | -0.46(-1.24%) |
Mar 04, 2011 | 36.85 | 36.90 | 36.44 | 36.90 | 365,637 | +0.19(+0.51%) |
Mar 03, 2011 | 36.72 | 37.19 | 36.66 | 36.71 | 713,505 | +0.34(+0.93%) |
Mar 02, 2011 | 36.27 | 36.81 | 36.25 | 36.37 | 614,062 | +0.11(+0.31%) |