Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.54 | 38.70 | 37.95 | 38.60 | 334,733 | +0.21(+0.55%) |
May 23, 2011 | 38.44 | 38.73 | 38.03 | 38.39 | 262,897 | -0.63(-1.61%) |
May 20, 2011 | 39.25 | 39.39 | 38.75 | 39.02 | 208,734 | -0.39(-1.00%) |
May 19, 2011 | 39.43 | 39.73 | 38.97 | 39.41 | 201,702 | +0.09(+0.23%) |
May 18, 2011 | 38.10 | 39.44 | 38.05 | 39.32 | 299,012 | +1.18(+3.09%) |
May 17, 2011 | 38.33 | 38.33 | 37.81 | 38.14 | 281,978 | -0.36(-0.93%) |
May 16, 2011 | 38.65 | 38.79 | 38.34 | 38.50 | 297,853 | -0.26(-0.67%) |
May 13, 2011 | 39.31 | 39.54 | 38.67 | 38.76 | 268,835 | -0.59(-1.51%) |
May 12, 2011 | 38.96 | 39.41 | 38.67 | 39.35 | 188,833 | +0.29(+0.75%) |
May 11, 2011 | 39.47 | 39.82 | 39.02 | 39.06 | 238,281 | -0.44(-1.12%) |
May 10, 2011 | 39.28 | 39.55 | 39.04 | 39.50 | 199,489 | +0.39(+1.01%) |
May 09, 2011 | 39.27 | 39.34 | 38.97 | 39.11 | 241,359 | -0.26(-0.66%) |
May 06, 2011 | 39.92 | 39.95 | 38.99 | 39.37 | 453,074 | -0.18(-0.44%) |
May 05, 2011 | 39.35 | 40.07 | 39.34 | 39.54 | 368,287 | +0.08(+0.19%) |
May 04, 2011 | 39.49 | 39.75 | 39.19 | 39.47 | 315,571 | +0.03(+0.06%) |
May 03, 2011 | 39.44 | 39.73 | 38.75 | 39.44 | 393,867 | -0.02(-0.04%) |
May 02, 2011 | 39.46 | 39.91 | 39.28 | 39.46 | 366,425 | -0.18(-0.44%) |
Apr 29, 2011 | 40.00 | 40.20 | 39.54 | 39.64 | 353,803 | -0.40(-1.00%) |
Apr 28, 2011 | 40.02 | 40.39 | 39.64 | 40.04 | 380,566 | -0.07(-0.17%) |
Apr 27, 2011 | 40.05 | 40.35 | 39.53 | 40.10 | 575,801 | +0.18(+0.44%) |
Apr 26, 2011 | 39.74 | 40.40 | 39.54 | 39.93 | 471,476 | +0.26(+0.65%) |
Apr 25, 2011 | 39.07 | 39.74 | 39.04 | 39.67 | 599,585 | -0.18(-0.44%) |
Apr 21, 2011 | 39.68 | 40.32 | 39.44 | 39.85 | 367,611 | +0.24(+0.61%) |
Apr 20, 2011 | 39.94 | 40.17 | 39.21 | 39.60 | 506,318 | +0.19(+0.49%) |
Apr 19, 2011 | 39.23 | 39.69 | 39.23 | 39.41 | 464,057 | +0.20(+0.51%) |
Apr 18, 2011 | 39.09 | 39.42 | 38.70 | 39.21 | 293,378 | -0.38(-0.95%) |
Apr 15, 2011 | 39.50 | 39.69 | 39.26 | 39.59 | 199,638 | +0.12(+0.30%) |
Apr 14, 2011 | 38.75 | 39.79 | 38.71 | 39.47 | 392,947 | +0.43(+1.09%) |
Apr 13, 2011 | 39.31 | 39.43 | 38.92 | 39.04 | 348,525 | -0.08(-0.21%) |
Apr 12, 2011 | 38.72 | 39.41 | 38.72 | 39.13 | 258,364 | +0.02(+0.04%) |
Apr 11, 2011 | 39.17 | 39.37 | 38.74 | 39.11 | 244,782 | +0.13(+0.32%) |
Apr 08, 2011 | 40.19 | 40.19 | 38.82 | 38.98 | 370,540 | -0.98(-2.45%) |
Apr 07, 2011 | 39.54 | 40.20 | 39.52 | 39.96 | 962,466 | +0.46(+1.16%) |
Apr 06, 2011 | 39.59 | 39.71 | 39.24 | 39.50 | 513,617 | +0.23(+0.60%) |
Apr 05, 2011 | 39.25 | 39.68 | 38.97 | 39.27 | 343,433 | -0.03(-0.06%) |
Apr 04, 2011 | 39.12 | 39.52 | 38.97 | 39.29 | 654,674 | +0.37(+0.95%) |
Apr 01, 2011 | 38.37 | 38.93 | 37.96 | 38.93 | 665,596 | +0.73(+1.90%) |
Mar 31, 2011 | 37.59 | 38.33 | 37.40 | 38.20 | 371,710 | +0.48(+1.29%) |
Mar 30, 2011 | 37.71 | 37.83 | 37.02 | 37.71 | 249,537 | +0.61(+1.65%) |
Mar 29, 2011 | 36.92 | 37.16 | 36.62 | 37.10 | 277,688 | +0.11(+0.29%) |
Mar 28, 2011 | 37.65 | 37.80 | 36.87 | 36.99 | 398,802 | -0.54(-1.45%) |
Mar 25, 2011 | 37.25 | 37.75 | 37.04 | 37.54 | 598,394 | +0.40(+1.08%) |
Mar 24, 2011 | 37.16 | 37.38 | 36.84 | 37.14 | 432,607 | +0.10(+0.27%) |
Mar 23, 2011 | 36.92 | 37.06 | 36.42 | 37.04 | 457,394 | +0.10(+0.27%) |
Mar 22, 2011 | 37.13 | 37.32 | 36.79 | 36.94 | 308,774 | -0.22(-0.59%) |
Mar 21, 2011 | 37.05 | 37.33 | 36.61 | 37.15 | 505,508 | +0.83(+2.28%) |
Mar 18, 2011 | 36.79 | 36.81 | 36.10 | 36.32 | 575,774 | +0.02(+0.05%) |
Mar 17, 2011 | 36.57 | 36.73 | 36.01 | 36.31 | 464,593 | +0.53(+1.47%) |
Mar 16, 2011 | 36.10 | 36.46 | 35.78 | 35.78 | 496,399 | -0.41(-1.13%) |
Mar 15, 2011 | 35.55 | 36.55 | 35.42 | 36.19 | 535,426 | -0.09(-0.25%) |
Mar 14, 2011 | 36.25 | 36.75 | 36.02 | 36.28 | 528,260 | -0.26(-0.71%) |
Mar 11, 2011 | 36.61 | 36.82 | 36.38 | 36.54 | 530,315 | -0.17(-0.46%) |
Mar 10, 2011 | 36.85 | 37.28 | 36.17 | 36.71 | 575,560 | -0.67(-1.79%) |
Mar 09, 2011 | 37.04 | 37.77 | 36.67 | 37.38 | 415,595 | +0.23(+0.61%) |
Mar 08, 2011 | 36.58 | 37.54 | 36.56 | 37.15 | 897,755 | +0.65(+1.79%) |
Mar 07, 2011 | 37.17 | 37.39 | 36.15 | 36.50 | 559,486 | -0.48(-1.29%) |
Mar 04, 2011 | 37.77 | 37.77 | 36.83 | 36.98 | 980,467 | -0.95(-2.51%) |
Mar 03, 2011 | 36.85 | 38.13 | 36.84 | 37.93 | 550,764 | +1.40(+3.85%) |
Mar 02, 2011 | 36.16 | 36.94 | 36.02 | 36.53 | 515,712 | +0.38(+1.06%) |