Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.77 | 40.06 | 39.77 | 39.89 | 5,994 | -0.25(-0.62%) |
May 23, 2011 | 40.12 | 40.35 | 40.12 | 40.14 | 10,391 | +0.98(+2.51%) |
May 20, 2011 | 39.43 | 39.43 | 39.15 | 39.15 | 1,044 | -0.11(-0.27%) |
May 19, 2011 | 39.38 | 39.38 | 39.23 | 39.26 | 2,621 | +0.00(+0.00%) |
May 18, 2011 | 39.46 | 39.46 | 39.24 | 39.26 | 626 | -0.93(-2.31%) |
May 17, 2011 | 40.00 | 40.36 | 40.00 | 40.19 | 3,864 | +0.04(+0.10%) |
May 16, 2011 | 40.05 | 40.21 | 40.05 | 40.15 | 1,984 | +0.18(+0.46%) |
May 12, 2011 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | +0.08(+0.19%) |
May 11, 2011 | 39.59 | 39.89 | 39.59 | 39.89 | 968 | +0.83(+2.13%) |
May 10, 2011 | 39.08 | 39.10 | 39.06 | 39.06 | 1,148 | -0.37(-0.95%) |
May 09, 2011 | 39.43 | 39.43 | 39.43 | 39.43 | 1,487 | -0.21(-0.53%) |
May 06, 2011 | 39.13 | 39.64 | 38.99 | 39.64 | 4,545 | -0.29(-0.72%) |
May 05, 2011 | 39.98 | 39.98 | 39.93 | 39.93 | 3,695 | +0.29(+0.72%) |
May 04, 2011 | 39.52 | 39.83 | 39.46 | 39.64 | 8,761 | +0.65(+1.67%) |
May 03, 2011 | 39.04 | 39.09 | 38.99 | 38.99 | 1,253 | +0.79(+2.08%) |
May 02, 2011 | 38.20 | 38.20 | 38.20 | 38.20 | 1,044 | -0.18(-0.47%) |
Apr 29, 2011 | 38.64 | 38.69 | 38.25 | 38.38 | 3,765 | -0.09(-0.23%) |
Apr 28, 2011 | 38.30 | 38.47 | 38.30 | 38.47 | 472 | +0.20(+0.53%) |
Apr 27, 2011 | 38.30 | 38.48 | 38.26 | 38.26 | 2,846 | +0.54(+1.42%) |
Apr 26, 2011 | 37.81 | 37.81 | 37.60 | 37.73 | 1,979 | -0.14(-0.38%) |
Apr 25, 2011 | 37.87 | 37.87 | 37.87 | 37.87 | 646 | +0.36(+0.97%) |
Apr 21, 2011 | 37.56 | 37.56 | 37.45 | 37.51 | 13,234 | -0.34(-0.89%) |
Apr 20, 2011 | 37.96 | 38.02 | 37.74 | 37.84 | 4,208 | -0.93(-2.40%) |
Apr 19, 2011 | 38.72 | 38.80 | 38.72 | 38.77 | 2,296 | -0.02(-0.05%) |
Apr 18, 2011 | 38.79 | 38.79 | 38.79 | 38.79 | 626 | +0.77(+2.01%) |
Apr 15, 2011 | 38.10 | 38.10 | 37.94 | 38.02 | 2,499 | -0.19(-0.51%) |
Apr 14, 2011 | 38.42 | 38.42 | 38.22 | 38.22 | 3,571 | -0.12(-0.32%) |
Apr 13, 2011 | 38.04 | 38.36 | 38.04 | 38.34 | 5,838 | -0.29(-0.74%) |
Apr 12, 2011 | 38.53 | 38.77 | 38.35 | 38.63 | 3,759 | +0.36(+0.93%) |
Apr 11, 2011 | 37.70 | 38.27 | 37.68 | 38.27 | 3,550 | +0.36(+0.95%) |
Apr 08, 2011 | 37.68 | 37.97 | 37.68 | 37.91 | 9,503 | +0.01(+0.03%) |
Apr 07, 2011 | 37.83 | 38.01 | 37.63 | 37.90 | 9,700 | +0.13(+0.36%) |
Apr 06, 2011 | 37.71 | 37.82 | 37.61 | 37.77 | 13,602 | -0.12(-0.33%) |
Apr 05, 2011 | 37.84 | 37.91 | 37.70 | 37.89 | 24,978 | +0.25(+0.66%) |
Apr 04, 2011 | 38.00 | 38.00 | 37.64 | 37.64 | 6,797 | -0.68(-1.77%) |
Apr 01, 2011 | 38.40 | 38.40 | 38.00 | 38.32 | 32,697 | -0.49(-1.27%) |
Mar 31, 2011 | 38.97 | 39.06 | 38.78 | 38.81 | 8,615 | -0.42(-1.06%) |
Mar 30, 2011 | 39.44 | 39.47 | 39.23 | 39.23 | 4,027 | -0.80(-2.01%) |
Mar 29, 2011 | 39.98 | 40.04 | 39.92 | 40.04 | 2,807 | +0.08(+0.19%) |
Mar 25, 2011 | 39.96 | 39.96 | 39.96 | 39.96 | 0 | -0.02(-0.04%) |
Mar 24, 2011 | 40.03 | 40.03 | 39.95 | 39.98 | 313 | -0.47(-1.16%) |
Mar 23, 2011 | 40.69 | 40.83 | 40.42 | 40.45 | 4,231 | -0.46(-1.12%) |
Mar 22, 2011 | 40.78 | 40.92 | 40.78 | 40.91 | 16,298 | +0.04(+0.09%) |
Mar 21, 2011 | 40.95 | 40.96 | 40.87 | 40.87 | 5,137 | -1.01(-2.40%) |
Mar 18, 2011 | 41.87 | 41.94 | 41.82 | 41.87 | 4,236 | +0.05(+0.11%) |
Mar 17, 2011 | 41.61 | 41.87 | 41.60 | 41.83 | 1,775 | -0.17(-0.41%) |
Mar 16, 2011 | 41.25 | 42.13 | 41.25 | 42.00 | 75,108 | +1.21(+2.98%) |
Mar 15, 2011 | 40.78 | 40.78 | 40.78 | 40.78 | 595 | +0.40(+0.99%) |
Mar 14, 2011 | 40.35 | 40.50 | 40.32 | 40.38 | 9,923 | +0.01(+0.02%) |
Mar 11, 2011 | 40.62 | 40.67 | 40.31 | 40.37 | 3,089 | +0.13(+0.33%) |
Mar 10, 2011 | 40.06 | 40.24 | 40.01 | 40.24 | 6,177 | +0.59(+1.50%) |
Mar 09, 2011 | 39.67 | 39.69 | 39.50 | 39.64 | 11,309 | -0.16(-0.39%) |
Mar 08, 2011 | 40.10 | 40.10 | 39.69 | 39.80 | 8,324 | -0.94(-2.30%) |
Mar 07, 2011 | 41.43 | 41.43 | 39.89 | 40.73 | 4,702 | +0.05(+0.13%) |
Mar 04, 2011 | 40.46 | 40.81 | 40.40 | 40.68 | 4,798 | +0.03(+0.08%) |
Mar 03, 2011 | 40.71 | 40.84 | 40.65 | 40.65 | 3,980 | -0.71(-1.71%) |
Mar 02, 2011 | 41.62 | 41.62 | 41.22 | 41.36 | 3,448 | -0.39(-0.94%) |