Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.85 | 38.85 | 38.08 | 38.26 | 15,345 | -0.45(-1.16%) |
May 23, 2011 | 38.98 | 38.98 | 38.71 | 38.71 | 10,271 | -0.54(-1.38%) |
May 20, 2011 | 39.40 | 39.42 | 39.25 | 39.25 | 11,334 | -0.40(-1.01%) |
May 19, 2011 | 39.75 | 39.75 | 39.60 | 39.65 | 12,671 | -0.10(-0.25%) |
May 18, 2011 | 39.67 | 39.75 | 39.38 | 39.75 | 8,944 | +0.16(+0.40%) |
May 17, 2011 | 39.56 | 39.75 | 39.50 | 39.59 | 10,092 | -0.07(-0.18%) |
May 16, 2011 | 39.65 | 39.75 | 39.56 | 39.66 | 20,730 | -0.06(-0.15%) |
May 13, 2011 | 40.50 | 40.50 | 39.61 | 39.72 | 19,362 | -0.67(-1.66%) |
May 12, 2011 | 39.64 | 40.39 | 39.64 | 40.39 | 5,011 | +0.72(+1.81%) |
May 11, 2011 | 40.31 | 40.50 | 39.67 | 39.67 | 14,227 | -0.70(-1.73%) |
May 10, 2011 | 40.25 | 40.37 | 40.10 | 40.37 | 18,020 | +0.21(+0.52%) |
May 09, 2011 | 39.80 | 40.16 | 39.75 | 40.16 | 5,457 | +0.41(+1.03%) |
May 06, 2011 | 40.00 | 40.00 | 39.70 | 39.75 | 8,571 | +0.00(+0.00%) |
May 05, 2011 | 39.70 | 40.00 | 39.65 | 39.75 | 18,282 | +0.00(+0.00%) |
May 04, 2011 | 39.75 | 39.89 | 39.66 | 39.75 | 14,584 | -0.30(-0.75%) |
May 03, 2011 | 40.22 | 40.38 | 40.00 | 40.05 | 12,744 | -0.10(-0.25%) |
May 02, 2011 | 40.23 | 40.23 | 40.02 | 40.15 | 10,887 | -0.59(-1.45%) |
Apr 29, 2011 | 40.75 | 40.95 | 40.60 | 40.74 | 14,746 | +0.04(+0.10%) |
Apr 28, 2011 | 40.50 | 40.75 | 40.50 | 40.70 | 22,010 | +0.10(+0.25%) |
Apr 27, 2011 | 40.20 | 40.60 | 40.20 | 40.60 | 50,426 | +0.06(+0.15%) |
Apr 26, 2011 | 40.00 | 40.65 | 40.00 | 40.54 | 10,705 | +0.54(+1.35%) |
Apr 25, 2011 | 40.01 | 40.38 | 40.00 | 40.00 | 12,746 | -0.25(-0.62%) |
Apr 21, 2011 | 40.59 | 40.59 | 40.00 | 40.25 | 6,405 | -0.07(-0.17%) |
Apr 20, 2011 | 40.27 | 40.50 | 40.05 | 40.32 | 6,897 | +0.32(+0.80%) |
Apr 19, 2011 | 40.31 | 40.31 | 39.87 | 40.00 | 11,643 | -0.04(-0.10%) |
Apr 18, 2011 | 40.03 | 40.61 | 40.02 | 40.04 | 11,035 | -0.36(-0.89%) |
Apr 15, 2011 | 40.47 | 40.87 | 40.25 | 40.40 | 27,270 | -0.19(-0.47%) |
Apr 14, 2011 | 40.00 | 40.59 | 40.00 | 40.59 | 12,296 | +0.48(+1.20%) |
Apr 13, 2011 | 40.62 | 40.70 | 40.10 | 40.11 | 11,500 | -0.14(-0.35%) |
Apr 12, 2011 | 40.93 | 41.01 | 40.25 | 40.25 | 6,626 | -0.65(-1.59%) |
Apr 11, 2011 | 41.27 | 41.70 | 40.90 | 40.90 | 7,874 | -0.41(-0.99%) |
Apr 08, 2011 | 42.01 | 42.03 | 41.31 | 41.31 | 5,907 | -0.59(-1.41%) |
Apr 07, 2011 | 42.12 | 42.20 | 41.41 | 41.90 | 13,502 | -0.30(-0.71%) |
Apr 06, 2011 | 41.81 | 42.39 | 41.25 | 42.20 | 7,911 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.85 | 41.30 | 41.81 | 7,500 | -0.19(-0.45%) |
Apr 04, 2011 | 41.88 | 42.00 | 41.60 | 42.00 | 22,795 | +0.13(+0.31%) |
Apr 01, 2011 | 41.68 | 41.90 | 41.40 | 41.87 | 9,065 | +0.32(+0.77%) |
Mar 31, 2011 | 40.95 | 41.55 | 40.75 | 41.55 | 12,998 | +0.40(+0.97%) |
Mar 30, 2011 | 41.45 | 41.45 | 40.79 | 41.15 | 10,191 | -0.24(-0.58%) |
Mar 29, 2011 | 41.20 | 41.40 | 41.00 | 41.39 | 6,207 | +0.19(+0.46%) |
Mar 28, 2011 | 41.61 | 41.61 | 41.20 | 41.20 | 5,818 | -0.14(-0.34%) |
Mar 25, 2011 | 41.00 | 41.60 | 40.99 | 41.34 | 10,352 | +0.39(+0.95%) |
Mar 24, 2011 | 40.89 | 40.95 | 40.65 | 40.95 | 5,154 | +0.13(+0.32%) |
Mar 23, 2011 | 40.86 | 40.90 | 39.95 | 40.82 | 19,195 | -0.09(-0.22%) |
Mar 22, 2011 | 40.69 | 40.91 | 40.25 | 40.91 | 6,955 | +0.22(+0.54%) |
Mar 21, 2011 | 40.37 | 40.69 | 40.20 | 40.69 | 9,676 | +0.54(+1.34%) |
Mar 18, 2011 | 40.09 | 40.37 | 39.81 | 40.15 | 26,008 | +0.23(+0.58%) |
Mar 17, 2011 | 40.50 | 40.50 | 39.80 | 39.92 | 6,093 | +0.12(+0.30%) |
Mar 16, 2011 | 39.78 | 40.00 | 39.28 | 39.80 | 23,233 | -0.13(-0.33%) |
Mar 15, 2011 | 39.75 | 39.98 | 39.66 | 39.93 | 9,517 | -0.02(-0.05%) |
Mar 14, 2011 | 39.69 | 40.00 | 39.69 | 39.95 | 5,547 | -0.01(-0.03%) |
Mar 11, 2011 | 40.00 | 40.21 | 39.91 | 39.96 | 14,253 | -0.04(-0.10%) |
Mar 10, 2011 | 40.25 | 40.26 | 39.86 | 40.00 | 21,572 | -0.68(-1.67%) |
Mar 09, 2011 | 40.52 | 40.79 | 40.45 | 40.68 | 4,159 | +0.16(+0.39%) |
Mar 08, 2011 | 40.55 | 40.90 | 40.25 | 40.52 | 12,843 | -0.09(-0.22%) |
Mar 07, 2011 | 41.42 | 41.42 | 40.46 | 40.61 | 11,319 | -0.99(-2.38%) |
Mar 04, 2011 | 41.86 | 41.86 | 41.25 | 41.60 | 7,890 | -0.25(-0.60%) |
Mar 03, 2011 | 41.70 | 41.88 | 41.57 | 41.85 | 18,136 | +0.44(+1.06%) |
Mar 02, 2011 | 41.00 | 41.50 | 41.00 | 41.41 | 10,546 | +0.18(+0.44%) |