Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.39 | 38.52 | 38.34 | 38.44 | 56,690 | +0.06(+0.16%) |
May 23, 2011 | 38.32 | 38.94 | 38.29 | 38.38 | 103,726 | -0.07(-0.18%) |
May 20, 2011 | 38.24 | 38.48 | 38.17 | 38.45 | 73,694 | +0.02(+0.04%) |
May 19, 2011 | 38.41 | 38.47 | 38.32 | 38.43 | 23,583 | +0.04(+0.10%) |
May 18, 2011 | 38.27 | 38.48 | 38.24 | 38.39 | 25,168 | +0.23(+0.61%) |
May 17, 2011 | 38.07 | 38.16 | 37.91 | 38.16 | 132,697 | +0.04(+0.12%) |
May 16, 2011 | 38.27 | 38.30 | 38.09 | 38.12 | 49,826 | -0.09(-0.24%) |
May 13, 2011 | 38.28 | 38.33 | 38.04 | 38.21 | 49,873 | +0.01(+0.02%) |
May 12, 2011 | 38.12 | 38.94 | 37.92 | 38.20 | 50,317 | -0.08(-0.21%) |
May 11, 2011 | 38.54 | 38.60 | 38.20 | 38.28 | 25,944 | -0.47(-1.22%) |
May 10, 2011 | 38.66 | 38.79 | 38.62 | 38.75 | 150,641 | -0.01(-0.02%) |
May 09, 2011 | 38.33 | 38.76 | 38.33 | 38.76 | 34,795 | +0.31(+0.82%) |
May 06, 2011 | 38.44 | 39.42 | 38.24 | 38.45 | 75,642 | -0.04(-0.10%) |
May 05, 2011 | 39.17 | 39.17 | 38.45 | 38.48 | 35,738 | -0.87(-2.21%) |
May 04, 2011 | 39.55 | 39.71 | 39.26 | 39.35 | 24,842 | -0.07(-0.19%) |
May 03, 2011 | 40.00 | 40.00 | 39.37 | 39.43 | 44,705 | -0.19(-0.49%) |
May 02, 2011 | 39.64 | 39.64 | 39.62 | 39.62 | 107,954 | -0.24(-0.60%) |
Apr 29, 2011 | 39.85 | 40.02 | 39.75 | 39.86 | 64,059 | +0.05(+0.13%) |
Apr 28, 2011 | 39.64 | 39.84 | 39.63 | 39.81 | 65,156 | +0.18(+0.45%) |
Apr 27, 2011 | 39.49 | 39.64 | 39.40 | 39.63 | 36,017 | +0.37(+0.93%) |
Apr 26, 2011 | 39.33 | 39.34 | 39.23 | 39.26 | 34,482 | -0.07(-0.17%) |
Apr 25, 2011 | 39.34 | 39.39 | 39.26 | 39.33 | 34,561 | -0.11(-0.28%) |
Apr 21, 2011 | 39.44 | 39.45 | 39.38 | 39.44 | 34,999 | +0.01(+0.02%) |
Apr 20, 2011 | 39.31 | 39.46 | 39.23 | 39.43 | 17,639 | +0.23(+0.59%) |
Apr 19, 2011 | 39.07 | 39.21 | 39.02 | 39.20 | 20,663 | +0.06(+0.15%) |
Apr 18, 2011 | 39.29 | 39.90 | 38.99 | 39.14 | 82,944 | -0.25(-0.65%) |
Apr 15, 2011 | 39.33 | 39.41 | 39.32 | 39.40 | 32,817 | +0.01(+0.02%) |
Apr 14, 2011 | 39.21 | 39.39 | 39.21 | 39.39 | 39,986 | +0.17(+0.42%) |
Apr 13, 2011 | 39.17 | 39.25 | 39.11 | 39.22 | 33,253 | +0.16(+0.40%) |
Apr 12, 2011 | 39.16 | 39.16 | 38.96 | 39.07 | 26,031 | -0.11(-0.29%) |
Apr 11, 2011 | 39.32 | 39.34 | 39.10 | 39.18 | 36,728 | -0.16(-0.40%) |
Apr 08, 2011 | 39.32 | 39.52 | 39.24 | 39.34 | 77,626 | +0.16(+0.42%) |
Apr 07, 2011 | 39.11 | 39.18 | 39.08 | 39.17 | 30,893 | +0.01(+0.02%) |
Apr 06, 2011 | 39.21 | 39.21 | 39.10 | 39.17 | 63,792 | +0.06(+0.15%) |
Apr 05, 2011 | 39.00 | 39.13 | 38.96 | 39.11 | 32,466 | +0.13(+0.35%) |
Apr 04, 2011 | 38.97 | 39.34 | 38.87 | 38.97 | 36,346 | -0.07(-0.19%) |
Apr 01, 2011 | 38.97 | 39.52 | 38.85 | 39.05 | 43,822 | +0.05(+0.13%) |
Mar 31, 2011 | 39.01 | 39.03 | 38.78 | 38.99 | 21,348 | +0.35(+0.91%) |
Mar 30, 2011 | 38.67 | 38.67 | 38.50 | 38.64 | 18,459 | -0.07(-0.19%) |
Mar 29, 2011 | 38.61 | 38.86 | 38.54 | 38.72 | 482,461 | +0.04(+0.12%) |
Mar 28, 2011 | 38.78 | 38.84 | 38.67 | 38.67 | 63,439 | -0.26(-0.67%) |
Mar 25, 2011 | 38.95 | 39.29 | 38.78 | 38.93 | 23,701 | +0.00(+0.00%) |
Mar 24, 2011 | 38.81 | 38.96 | 38.76 | 38.93 | 251,813 | +0.13(+0.33%) |
Mar 23, 2011 | 38.76 | 38.82 | 38.70 | 38.81 | 20,704 | +0.01(+0.04%) |
Mar 22, 2011 | 38.58 | 38.79 | 38.54 | 38.79 | 30,820 | +0.16(+0.43%) |
Mar 21, 2011 | 38.62 | 38.65 | 38.55 | 38.63 | 14,181 | +0.16(+0.42%) |
Mar 18, 2011 | 38.45 | 38.49 | 38.32 | 38.47 | 33,809 | -0.15(-0.40%) |
Mar 17, 2011 | 38.01 | 38.62 | 37.95 | 38.62 | 35,921 | +0.99(+2.63%) |
Mar 16, 2011 | 38.66 | 38.66 | 37.50 | 37.63 | 196,651 | +0.02(+0.04%) |
Mar 15, 2011 | 37.59 | 39.19 | 37.58 | 37.62 | 25,200 | -0.65(-1.70%) |
Mar 14, 2011 | 38.54 | 38.57 | 38.13 | 38.27 | 43,200 | +0.03(+0.08%) |
Mar 11, 2011 | 37.99 | 38.57 | 37.98 | 38.24 | 52,162 | +0.00(+0.00%) |
Mar 10, 2011 | 38.42 | 38.43 | 38.17 | 38.24 | 76,533 | -0.43(-1.12%) |
Mar 09, 2011 | 38.86 | 38.86 | 38.55 | 38.67 | 39,765 | -0.09(-0.22%) |
Mar 08, 2011 | 38.78 | 39.56 | 38.62 | 38.75 | 45,255 | -0.16(-0.42%) |
Mar 07, 2011 | 39.52 | 39.52 | 38.87 | 38.92 | 160,324 | -0.13(-0.33%) |
Mar 04, 2011 | 39.03 | 39.29 | 38.92 | 39.05 | 115,604 | +0.07(+0.19%) |
Mar 03, 2011 | 38.81 | 39.28 | 38.72 | 38.97 | 48,474 | +0.20(+0.52%) |
Mar 02, 2011 | 38.72 | 38.81 | 38.68 | 38.77 | 17,257 | +0.19(+0.48%) |