Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.69 | 37.82 | 37.59 | 37.68 | 245,083 | +0.33(+0.87%) |
May 23, 2011 | 37.46 | 37.49 | 37.26 | 37.36 | 167,823 | -0.82(-2.14%) |
May 20, 2011 | 38.32 | 38.36 | 38.04 | 38.18 | 94,248 | -0.40(-1.04%) |
May 19, 2011 | 38.60 | 38.65 | 38.37 | 38.58 | 187,479 | -0.14(-0.36%) |
May 18, 2011 | 38.51 | 38.83 | 38.47 | 38.72 | 55,568 | +0.31(+0.81%) |
May 17, 2011 | 38.20 | 38.43 | 37.97 | 38.40 | 214,420 | +0.05(+0.13%) |
May 16, 2011 | 38.47 | 38.69 | 38.30 | 38.36 | 396,015 | -0.21(-0.54%) |
May 13, 2011 | 39.08 | 39.08 | 38.45 | 38.56 | 167,700 | -0.60(-1.52%) |
May 12, 2011 | 38.98 | 39.25 | 38.74 | 39.16 | 108,166 | +0.00(+0.00%) |
May 11, 2011 | 39.54 | 39.54 | 38.99 | 39.16 | 183,454 | -0.73(-1.82%) |
May 10, 2011 | 39.72 | 39.90 | 39.68 | 39.89 | 104,307 | +0.26(+0.66%) |
May 09, 2011 | 39.46 | 39.68 | 39.33 | 39.62 | 76,604 | +0.24(+0.62%) |
May 06, 2011 | 39.73 | 39.82 | 39.23 | 39.38 | 108,440 | +0.41(+1.05%) |
May 05, 2011 | 39.24 | 39.31 | 38.81 | 38.97 | 201,496 | -0.34(-0.86%) |
May 04, 2011 | 39.55 | 39.56 | 39.17 | 39.31 | 298,699 | -0.42(-1.06%) |
May 03, 2011 | 39.84 | 39.87 | 39.46 | 39.73 | 129,440 | -0.25(-0.62%) |
May 02, 2011 | 40.01 | 40.05 | 39.97 | 39.98 | 175,320 | -0.05(-0.12%) |
Apr 29, 2011 | 39.89 | 40.05 | 39.82 | 40.03 | 167,905 | +0.06(+0.14%) |
Apr 28, 2011 | 39.63 | 39.98 | 39.61 | 39.98 | 136,943 | +0.61(+1.55%) |
Apr 27, 2011 | 39.21 | 39.43 | 38.96 | 39.37 | 155,139 | +0.08(+0.19%) |
Apr 26, 2011 | 39.12 | 39.37 | 39.06 | 39.29 | 165,910 | +0.09(+0.23%) |
Apr 25, 2011 | 39.10 | 39.21 | 38.99 | 39.20 | 86,603 | +0.04(+0.11%) |
Apr 21, 2011 | 39.26 | 39.26 | 39.12 | 39.16 | 140,202 | +0.15(+0.39%) |
Apr 20, 2011 | 38.93 | 39.05 | 38.89 | 39.01 | 108,859 | +0.74(+1.94%) |
Apr 19, 2011 | 38.21 | 38.32 | 38.07 | 38.27 | 93,012 | +0.09(+0.24%) |
Apr 18, 2011 | 38.04 | 38.18 | 37.78 | 38.18 | 150,168 | -0.33(-0.86%) |
Apr 15, 2011 | 38.56 | 38.63 | 38.38 | 38.51 | 226,334 | -0.01(-0.02%) |
Apr 14, 2011 | 38.29 | 38.59 | 38.27 | 38.51 | 133,244 | +0.26(+0.67%) |
Apr 13, 2011 | 38.54 | 38.54 | 38.13 | 38.26 | 177,209 | +0.19(+0.49%) |
Apr 12, 2011 | 38.20 | 38.20 | 37.95 | 38.07 | 143,878 | -0.22(-0.58%) |
Apr 11, 2011 | 38.51 | 38.69 | 38.25 | 38.29 | 161,247 | -0.10(-0.27%) |
Apr 08, 2011 | 38.56 | 38.64 | 38.38 | 38.40 | 743,040 | +0.48(+1.26%) |
Apr 07, 2011 | 38.19 | 38.29 | 37.63 | 37.92 | 446,371 | -0.22(-0.58%) |
Apr 06, 2011 | 38.16 | 38.21 | 38.04 | 38.14 | 273,557 | +0.03(+0.09%) |
Apr 05, 2011 | 38.08 | 38.27 | 37.93 | 38.11 | 264,542 | -0.45(-1.16%) |
Apr 04, 2011 | 38.67 | 38.67 | 38.48 | 38.55 | 186,302 | -0.27(-0.70%) |
Apr 01, 2011 | 38.67 | 38.86 | 38.47 | 38.83 | 144,103 | +0.15(+0.39%) |
Mar 31, 2011 | 38.72 | 38.83 | 38.65 | 38.67 | 300,399 | -0.26(-0.68%) |
Mar 30, 2011 | 38.80 | 39.03 | 38.72 | 38.94 | 363,411 | +0.61(+1.59%) |
Mar 29, 2011 | 38.15 | 38.38 | 38.05 | 38.33 | 447,114 | +0.15(+0.38%) |
Mar 28, 2011 | 38.38 | 38.45 | 38.18 | 38.18 | 236,666 | -0.03(-0.07%) |
Mar 25, 2011 | 38.47 | 38.62 | 38.21 | 38.21 | 462,237 | -0.61(-1.57%) |
Mar 24, 2011 | 38.51 | 38.92 | 38.41 | 38.82 | 156,421 | +0.35(+0.90%) |
Mar 23, 2011 | 38.20 | 38.63 | 38.04 | 38.47 | 358,350 | -0.03(-0.07%) |
Mar 22, 2011 | 38.49 | 38.54 | 38.19 | 38.50 | 258,445 | -0.15(-0.39%) |
Mar 21, 2011 | 38.42 | 38.65 | 38.36 | 38.65 | 727,165 | +1.05(+2.80%) |
Mar 18, 2011 | 37.16 | 37.70 | 37.04 | 37.60 | 707,242 | +0.85(+2.32%) |
Mar 17, 2011 | 36.89 | 37.09 | 36.41 | 36.75 | 837,227 | +1.15(+3.23%) |
Mar 16, 2011 | 36.44 | 36.49 | 35.07 | 35.60 | 1,330,253 | -1.09(-2.98%) |
Mar 15, 2011 | 36.22 | 36.98 | 36.11 | 36.69 | 1,951,222 | -0.57(-1.52%) |
Mar 14, 2011 | 36.91 | 37.36 | 36.62 | 37.26 | 778,832 | -1.88(-4.80%) |
Mar 11, 2011 | 38.83 | 39.21 | 38.82 | 39.14 | 252,655 | -0.30(-0.76%) |
Mar 10, 2011 | 39.70 | 39.70 | 39.39 | 39.44 | 239,123 | -1.01(-2.50%) |
Mar 09, 2011 | 40.43 | 40.49 | 40.25 | 40.45 | 96,148 | -0.04(-0.10%) |
Mar 08, 2011 | 40.33 | 40.66 | 40.19 | 40.49 | 84,013 | +0.30(+0.74%) |
Mar 07, 2011 | 40.77 | 40.84 | 40.15 | 40.19 | 145,025 | -0.63(-1.54%) |
Mar 04, 2011 | 40.93 | 40.95 | 40.49 | 40.82 | 118,108 | -0.28(-0.69%) |
Mar 03, 2011 | 40.86 | 41.15 | 40.84 | 41.11 | 190,760 | +0.39(+0.95%) |
Mar 02, 2011 | 40.66 | 40.93 | 40.66 | 40.72 | 107,616 | -0.06(-0.15%) |