Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.98 | 39.18 | 38.52 | 38.76 | 317,153 | -0.19(-0.48%) |
May 23, 2011 | 39.37 | 39.37 | 38.72 | 38.95 | 418,272 | -0.91(-2.27%) |
May 20, 2011 | 40.36 | 40.36 | 39.67 | 39.86 | 371,902 | -0.53(-1.31%) |
May 19, 2011 | 40.74 | 41.07 | 40.29 | 40.39 | 686,609 | -0.21(-0.52%) |
May 18, 2011 | 39.89 | 40.65 | 39.70 | 40.60 | 438,450 | +0.81(+2.03%) |
May 17, 2011 | 39.93 | 40.07 | 39.31 | 39.79 | 510,002 | -0.12(-0.29%) |
May 16, 2011 | 39.87 | 40.32 | 39.73 | 39.91 | 298,412 | -0.11(-0.27%) |
May 13, 2011 | 40.53 | 40.64 | 39.87 | 40.01 | 256,242 | -0.46(-1.14%) |
May 12, 2011 | 39.98 | 40.63 | 39.85 | 40.47 | 589,691 | +0.32(+0.81%) |
May 11, 2011 | 40.14 | 40.43 | 39.95 | 40.15 | 846,529 | -0.04(-0.10%) |
May 10, 2011 | 39.44 | 40.65 | 39.44 | 40.19 | 819,126 | -0.21(-0.53%) |
May 09, 2011 | 40.02 | 40.44 | 39.81 | 40.40 | 648,265 | +0.28(+0.69%) |
May 06, 2011 | 40.05 | 40.61 | 40.05 | 40.12 | 783,228 | +0.53(+1.33%) |
May 05, 2011 | 39.21 | 40.13 | 39.11 | 39.60 | 554,533 | +0.14(+0.36%) |
May 04, 2011 | 39.82 | 39.94 | 39.21 | 39.46 | 340,027 | -0.38(-0.95%) |
May 03, 2011 | 40.02 | 40.22 | 39.66 | 39.83 | 450,343 | -0.28(-0.69%) |
May 02, 2011 | 40.16 | 40.22 | 40.10 | 40.11 | 606,513 | -0.20(-0.50%) |
Apr 29, 2011 | 39.55 | 40.31 | 39.55 | 40.31 | 435,363 | +0.87(+2.21%) |
Apr 28, 2011 | 39.07 | 39.46 | 38.94 | 39.44 | 334,095 | +0.34(+0.87%) |
Apr 27, 2011 | 38.75 | 39.12 | 38.63 | 39.10 | 285,687 | +0.37(+0.95%) |
Apr 26, 2011 | 38.43 | 39.02 | 38.35 | 38.74 | 450,992 | +0.32(+0.84%) |
Apr 25, 2011 | 38.59 | 38.61 | 38.10 | 38.41 | 228,769 | -0.30(-0.79%) |
Apr 21, 2011 | 38.67 | 38.79 | 38.43 | 38.72 | 301,602 | +0.27(+0.69%) |
Apr 20, 2011 | 37.93 | 38.63 | 37.93 | 38.45 | 717,124 | +0.90(+2.38%) |
Apr 19, 2011 | 37.50 | 37.80 | 37.34 | 37.55 | 554,874 | +0.02(+0.06%) |
Apr 18, 2011 | 37.78 | 37.92 | 37.18 | 37.53 | 460,398 | -0.61(-1.61%) |
Apr 15, 2011 | 38.07 | 38.37 | 37.90 | 38.15 | 233,999 | +0.13(+0.33%) |
Apr 14, 2011 | 38.12 | 38.23 | 37.72 | 38.02 | 403,523 | -0.30(-0.78%) |
Apr 13, 2011 | 38.65 | 38.65 | 38.16 | 38.32 | 428,087 | -0.12(-0.31%) |
Apr 12, 2011 | 38.55 | 38.74 | 38.14 | 38.44 | 478,482 | -0.39(-1.00%) |
Apr 11, 2011 | 38.96 | 39.01 | 38.74 | 38.83 | 506,088 | -0.13(-0.34%) |
Apr 08, 2011 | 39.86 | 39.91 | 38.63 | 38.96 | 633,848 | -0.70(-1.76%) |
Apr 07, 2011 | 40.02 | 40.12 | 39.51 | 39.66 | 433,738 | -0.37(-0.93%) |
Apr 06, 2011 | 40.28 | 40.45 | 39.99 | 40.03 | 221,241 | -0.16(-0.40%) |
Apr 05, 2011 | 40.06 | 40.35 | 39.82 | 40.19 | 257,929 | -0.06(-0.14%) |
Apr 04, 2011 | 40.29 | 40.57 | 39.94 | 40.25 | 544,373 | -0.49(-1.21%) |
Apr 01, 2011 | 40.65 | 41.26 | 40.54 | 40.74 | 557,829 | +0.17(+0.42%) |
Mar 31, 2011 | 39.95 | 40.58 | 39.89 | 40.57 | 329,944 | +0.65(+1.62%) |
Mar 30, 2011 | 39.97 | 40.28 | 39.91 | 39.92 | 477,133 | +0.09(+0.22%) |
Mar 29, 2011 | 39.72 | 39.85 | 39.52 | 39.83 | 333,347 | +0.07(+0.17%) |
Mar 28, 2011 | 39.73 | 39.97 | 39.61 | 39.77 | 343,127 | +0.03(+0.07%) |
Mar 25, 2011 | 39.62 | 40.00 | 39.47 | 39.74 | 221,396 | +0.13(+0.33%) |
Mar 24, 2011 | 39.45 | 39.61 | 39.16 | 39.61 | 132,105 | +0.31(+0.80%) |
Mar 23, 2011 | 38.95 | 39.46 | 38.69 | 39.29 | 212,569 | +0.25(+0.63%) |
Mar 22, 2011 | 38.76 | 39.14 | 38.73 | 39.05 | 268,149 | +0.29(+0.74%) |
Mar 21, 2011 | 38.99 | 39.03 | 38.67 | 38.76 | 212,895 | +0.62(+1.62%) |
Mar 18, 2011 | 38.15 | 38.41 | 37.90 | 38.14 | 257,840 | +0.37(+0.97%) |
Mar 17, 2011 | 37.89 | 38.18 | 37.65 | 37.77 | 349,753 | +0.28(+0.74%) |
Mar 16, 2011 | 38.79 | 38.79 | 37.38 | 37.50 | 492,725 | -1.08(-2.81%) |
Mar 15, 2011 | 38.51 | 38.88 | 38.34 | 38.58 | 646,260 | -1.12(-2.83%) |
Mar 14, 2011 | 38.85 | 39.81 | 38.14 | 39.70 | 897,778 | +0.49(+1.26%) |
Mar 11, 2011 | 38.71 | 39.43 | 38.51 | 39.21 | 336,837 | +0.34(+0.88%) |
Mar 10, 2011 | 39.32 | 39.36 | 38.39 | 38.87 | 582,240 | -0.81(-2.05%) |
Mar 09, 2011 | 39.57 | 39.77 | 39.33 | 39.68 | 386,079 | +0.19(+0.49%) |
Mar 08, 2011 | 39.30 | 39.73 | 38.99 | 39.49 | 449,833 | +0.32(+0.82%) |
Mar 07, 2011 | 40.31 | 40.41 | 38.91 | 39.17 | 459,171 | -0.84(-2.10%) |
Mar 04, 2011 | 40.20 | 40.31 | 39.47 | 40.01 | 289,440 | -0.15(-0.39%) |
Mar 03, 2011 | 39.70 | 40.33 | 39.66 | 40.16 | 273,891 | +0.74(+1.87%) |
Mar 02, 2011 | 39.21 | 39.64 | 39.20 | 39.43 | 641,652 | +0.14(+0.34%) |