Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.00 | 39.05 | 38.06 | 38.97 | 17,256 | -0.03(-0.08%) |
May 23, 2011 | 38.57 | 39.13 | 38.57 | 39.00 | 13,709 | -0.17(-0.43%) |
May 20, 2011 | 39.17 | 39.43 | 39.13 | 39.17 | 37,507 | +0.00(+0.01%) |
May 19, 2011 | 39.39 | 39.39 | 39.16 | 39.16 | 6,029 | -0.08(-0.20%) |
May 18, 2011 | 39.46 | 39.46 | 39.23 | 39.24 | 15,572 | -0.09(-0.24%) |
May 17, 2011 | 39.40 | 39.54 | 39.30 | 39.34 | 12,687 | -0.17(-0.44%) |
May 16, 2011 | 39.17 | 39.61 | 39.17 | 39.51 | 17,088 | +0.25(+0.64%) |
May 13, 2011 | 39.48 | 39.54 | 39.17 | 39.26 | 12,657 | -0.28(-0.71%) |
May 12, 2011 | 39.19 | 39.60 | 39.19 | 39.54 | 9,701 | +0.21(+0.53%) |
May 11, 2011 | 39.57 | 39.64 | 39.29 | 39.33 | 14,541 | -0.55(-1.39%) |
May 10, 2011 | 39.59 | 39.91 | 39.55 | 39.89 | 8,532 | +0.35(+0.89%) |
May 09, 2011 | 39.37 | 39.54 | 39.30 | 39.54 | 3,686 | +0.27(+0.69%) |
May 06, 2011 | 39.54 | 39.74 | 39.23 | 39.26 | 7,399 | -0.01(-0.01%) |
May 05, 2011 | 39.14 | 39.44 | 39.05 | 39.27 | 7,301 | -0.01(-0.03%) |
May 04, 2011 | 39.52 | 40.03 | 39.19 | 39.28 | 20,339 | -0.22(-0.55%) |
May 03, 2011 | 39.73 | 39.78 | 39.27 | 39.50 | 25,675 | -0.03(-0.07%) |
May 02, 2011 | 39.56 | 40.34 | 39.38 | 39.53 | 21,426 | -1.00(-2.48%) |
Apr 29, 2011 | 39.76 | 40.61 | 39.76 | 40.53 | 19,562 | +0.77(+1.93%) |
Apr 28, 2011 | 39.35 | 39.84 | 39.26 | 39.76 | 28,307 | +0.10(+0.26%) |
Apr 27, 2011 | 39.41 | 39.91 | 39.25 | 39.66 | 14,166 | +0.16(+0.40%) |
Apr 26, 2011 | 39.08 | 39.54 | 39.08 | 39.50 | 9,699 | +0.18(+0.47%) |
Apr 25, 2011 | 39.46 | 39.54 | 39.32 | 39.32 | 6,565 | +0.34(+0.87%) |
Apr 21, 2011 | 39.20 | 39.44 | 38.96 | 38.98 | 3,898 | -0.46(-1.17%) |
Apr 20, 2011 | 39.87 | 39.87 | 39.33 | 39.44 | 9,695 | +0.13(+0.34%) |
Apr 19, 2011 | 39.28 | 39.82 | 38.68 | 39.30 | 5,796 | +0.19(+0.49%) |
Apr 18, 2011 | 39.53 | 39.53 | 39.03 | 39.11 | 8,536 | -0.78(-1.95%) |
Apr 15, 2011 | 39.74 | 39.89 | 39.74 | 39.89 | 8,598 | +0.05(+0.12%) |
Apr 14, 2011 | 39.52 | 39.86 | 39.52 | 39.84 | 9,319 | +0.03(+0.07%) |
Apr 13, 2011 | 39.83 | 39.85 | 39.65 | 39.81 | 7,712 | -0.07(-0.19%) |
Apr 12, 2011 | 39.85 | 40.02 | 39.51 | 39.88 | 10,241 | -0.15(-0.38%) |
Apr 11, 2011 | 40.22 | 40.22 | 39.78 | 40.03 | 12,222 | -0.18(-0.44%) |
Apr 08, 2011 | 40.37 | 40.37 | 39.93 | 40.21 | 4,817 | +0.22(+0.54%) |
Apr 07, 2011 | 39.89 | 40.46 | 39.20 | 39.99 | 15,382 | -0.04(-0.10%) |
Apr 06, 2011 | 39.61 | 40.03 | 39.53 | 40.03 | 9,922 | +0.15(+0.38%) |
Apr 05, 2011 | 39.40 | 40.46 | 39.40 | 39.88 | 33,013 | +0.37(+0.93%) |
Apr 04, 2011 | 39.31 | 39.52 | 39.16 | 39.52 | 22,996 | +0.02(+0.06%) |
Apr 01, 2011 | 39.54 | 39.54 | 39.17 | 39.49 | 10,611 | -0.05(-0.12%) |
Mar 31, 2011 | 39.44 | 39.54 | 38.94 | 39.54 | 14,168 | +0.41(+1.04%) |
Mar 30, 2011 | 39.13 | 39.31 | 39.00 | 39.13 | 6,021 | +0.09(+0.24%) |
Mar 29, 2011 | 38.86 | 39.07 | 38.86 | 39.04 | 6,456 | +0.07(+0.19%) |
Mar 28, 2011 | 39.01 | 39.04 | 38.87 | 38.97 | 5,533 | -0.05(-0.13%) |
Mar 25, 2011 | 38.58 | 39.02 | 38.58 | 39.02 | 7,255 | +0.10(+0.25%) |
Mar 24, 2011 | 38.79 | 38.92 | 38.59 | 38.92 | 4,952 | +0.30(+0.77%) |
Mar 23, 2011 | 38.54 | 38.67 | 38.18 | 38.62 | 8,936 | -0.14(-0.37%) |
Mar 22, 2011 | 38.87 | 39.04 | 38.60 | 38.76 | 19,346 | -0.14(-0.37%) |
Mar 21, 2011 | 38.68 | 38.92 | 38.28 | 38.91 | 11,486 | +0.85(+2.23%) |
Mar 18, 2011 | 38.08 | 38.42 | 37.79 | 38.06 | 19,400 | +0.35(+0.93%) |
Mar 17, 2011 | 37.06 | 37.76 | 37.05 | 37.71 | 13,114 | +1.14(+3.12%) |
Mar 16, 2011 | 36.28 | 36.73 | 36.12 | 36.56 | 15,520 | +0.14(+0.39%) |
Mar 15, 2011 | 35.83 | 36.85 | 35.83 | 36.42 | 21,917 | -0.38(-1.03%) |
Mar 14, 2011 | 36.78 | 37.14 | 35.84 | 36.80 | 18,108 | -0.34(-0.92%) |
Mar 11, 2011 | 36.86 | 37.16 | 36.86 | 37.14 | 7,397 | +0.23(+0.62%) |
Mar 10, 2011 | 37.18 | 37.56 | 36.89 | 36.92 | 10,209 | -0.62(-1.65%) |
Mar 09, 2011 | 37.39 | 37.71 | 37.31 | 37.53 | 8,305 | +0.20(+0.53%) |
Mar 08, 2011 | 37.07 | 37.34 | 36.82 | 37.34 | 11,633 | +0.24(+0.65%) |
Mar 07, 2011 | 37.77 | 37.96 | 37.08 | 37.09 | 7,216 | -0.53(-1.41%) |
Mar 04, 2011 | 37.76 | 37.81 | 37.46 | 37.62 | 6,810 | -0.29(-0.77%) |
Mar 03, 2011 | 36.94 | 38.25 | 36.83 | 37.91 | 34,640 | +1.07(+2.91%) |
Mar 02, 2011 | 36.61 | 36.84 | 36.57 | 36.84 | 7,312 | +0.08(+0.23%) |