Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.92 | 38.97 | 38.71 | 38.72 | 472,436 | -0.13(-0.33%) |
May 23, 2011 | 38.85 | 38.90 | 38.68 | 38.85 | 645,531 | -0.20(-0.52%) |
May 20, 2011 | 39.18 | 39.27 | 39.01 | 39.06 | 392,920 | -0.01(-0.02%) |
May 19, 2011 | 39.41 | 39.41 | 39.06 | 39.06 | 629,187 | +0.01(+0.02%) |
May 18, 2011 | 38.67 | 39.06 | 38.61 | 39.06 | 416,342 | +0.52(+1.34%) |
May 17, 2011 | 38.77 | 38.78 | 38.54 | 38.54 | 698,720 | -0.39(-0.99%) |
May 16, 2011 | 39.20 | 39.28 | 38.87 | 38.93 | 406,426 | -0.24(-0.61%) |
May 13, 2011 | 39.35 | 39.39 | 38.99 | 39.17 | 359,085 | -0.36(-0.91%) |
May 12, 2011 | 39.24 | 39.65 | 39.16 | 39.53 | 384,189 | +0.25(+0.63%) |
May 11, 2011 | 39.50 | 39.54 | 39.18 | 39.28 | 513,979 | -0.23(-0.58%) |
May 10, 2011 | 39.31 | 39.51 | 39.26 | 39.51 | 231,946 | +0.29(+0.73%) |
May 09, 2011 | 39.26 | 39.27 | 39.13 | 39.22 | 318,491 | +0.03(+0.07%) |
May 06, 2011 | 39.41 | 39.47 | 39.03 | 39.19 | 299,359 | +0.18(+0.45%) |
May 05, 2011 | 39.27 | 39.30 | 38.95 | 39.02 | 359,514 | -0.37(-0.94%) |
May 04, 2011 | 39.54 | 39.54 | 39.36 | 39.39 | 764,882 | -0.19(-0.49%) |
May 03, 2011 | 39.68 | 39.82 | 39.58 | 39.58 | 240,731 | -0.24(-0.60%) |
May 02, 2011 | 39.82 | 39.85 | 39.81 | 39.82 | 256,860 | -0.06(-0.16%) |
Apr 29, 2011 | 40.05 | 40.11 | 39.89 | 39.89 | 406,358 | -0.14(-0.35%) |
Apr 28, 2011 | 40.18 | 40.26 | 40.02 | 40.02 | 676,432 | -0.28(-0.69%) |
Apr 27, 2011 | 40.05 | 40.37 | 40.05 | 40.30 | 500,555 | +0.39(+0.97%) |
Apr 26, 2011 | 40.18 | 40.19 | 39.91 | 39.91 | 366,548 | -0.40(-0.98%) |
Apr 25, 2011 | 40.48 | 40.49 | 40.31 | 40.31 | 290,721 | -0.15(-0.36%) |
Apr 21, 2011 | 40.35 | 40.50 | 40.20 | 40.46 | 247,118 | +0.02(+0.05%) |
Apr 20, 2011 | 40.26 | 40.46 | 40.19 | 40.44 | 492,811 | +0.25(+0.62%) |
Apr 19, 2011 | 40.35 | 40.40 | 40.18 | 40.19 | 717,971 | -0.14(-0.34%) |
Apr 18, 2011 | 40.74 | 40.95 | 40.27 | 40.33 | 576,008 | -0.15(-0.36%) |
Apr 15, 2011 | 40.65 | 40.70 | 40.43 | 40.48 | 695,159 | -0.52(-1.26%) |
Apr 14, 2011 | 40.97 | 41.07 | 40.84 | 40.99 | 988,147 | +0.00(+0.00%) |
Apr 13, 2011 | 41.39 | 41.45 | 40.98 | 40.99 | 1,295,617 | -0.26(-0.63%) |
Apr 12, 2011 | 41.39 | 41.39 | 41.10 | 41.25 | 380,114 | -0.42(-1.02%) |
Apr 11, 2011 | 41.75 | 41.82 | 41.56 | 41.68 | 505,706 | -0.01(-0.02%) |
Apr 08, 2011 | 41.68 | 41.74 | 41.53 | 41.68 | 823,963 | +0.21(+0.51%) |
Apr 07, 2011 | 41.43 | 41.59 | 41.32 | 41.47 | 873,899 | +0.09(+0.22%) |
Apr 06, 2011 | 40.89 | 41.39 | 40.87 | 41.38 | 625,390 | +0.57(+1.40%) |
Apr 05, 2011 | 40.71 | 40.91 | 40.62 | 40.81 | 210,942 | +0.15(+0.36%) |
Apr 04, 2011 | 40.70 | 40.73 | 40.53 | 40.66 | 196,885 | -0.06(-0.14%) |
Apr 01, 2011 | 41.02 | 41.03 | 40.67 | 40.72 | 289,426 | -0.18(-0.43%) |
Mar 31, 2011 | 40.67 | 41.09 | 40.62 | 40.89 | 425,018 | +0.06(+0.16%) |
Mar 30, 2011 | 41.09 | 41.15 | 40.82 | 40.83 | 292,851 | -0.31(-0.76%) |
Mar 29, 2011 | 40.97 | 41.14 | 40.69 | 41.14 | 208,960 | +0.32(+0.79%) |
Mar 28, 2011 | 40.91 | 40.95 | 40.68 | 40.82 | 249,622 | -0.06(-0.14%) |
Mar 25, 2011 | 40.58 | 40.94 | 40.54 | 40.87 | 457,096 | +0.12(+0.29%) |
Mar 24, 2011 | 40.62 | 40.76 | 40.58 | 40.75 | 292,723 | +0.28(+0.68%) |
Mar 23, 2011 | 40.14 | 40.54 | 40.13 | 40.48 | 245,595 | +0.04(+0.09%) |
Mar 22, 2011 | 40.61 | 40.61 | 40.39 | 40.44 | 374,069 | -0.12(-0.30%) |
Mar 21, 2011 | 40.64 | 40.66 | 40.44 | 40.56 | 322,610 | +0.22(+0.55%) |
Mar 18, 2011 | 40.64 | 40.64 | 40.32 | 40.34 | 399,292 | -0.07(-0.18%) |
Mar 17, 2011 | 40.41 | 40.61 | 40.13 | 40.41 | 575,381 | +0.28(+0.69%) |
Mar 16, 2011 | 40.39 | 40.49 | 39.67 | 40.13 | 608,762 | -0.47(-1.16%) |
Mar 15, 2011 | 40.72 | 40.81 | 40.59 | 40.61 | 695,777 | -0.61(-1.48%) |
Mar 14, 2011 | 41.22 | 41.27 | 41.01 | 41.21 | 288,102 | +0.05(+0.11%) |
Mar 11, 2011 | 40.96 | 41.28 | 40.96 | 41.17 | 555,768 | +0.21(+0.52%) |
Mar 10, 2011 | 41.51 | 41.59 | 40.94 | 40.96 | 427,144 | -0.69(-1.66%) |
Mar 09, 2011 | 41.88 | 41.96 | 41.29 | 41.65 | 286,477 | -0.41(-0.97%) |
Mar 08, 2011 | 41.84 | 42.05 | 41.78 | 42.05 | 175,357 | +0.26(+0.62%) |
Mar 07, 2011 | 41.92 | 41.97 | 41.52 | 41.80 | 303,036 | +0.25(+0.60%) |
Mar 04, 2011 | 41.88 | 41.92 | 41.52 | 41.55 | 222,020 | -0.33(-0.79%) |
Mar 03, 2011 | 41.68 | 41.92 | 41.58 | 41.88 | 341,029 | +0.41(+0.98%) |
Mar 02, 2011 | 41.09 | 41.47 | 41.02 | 41.47 | 292,813 | +0.61(+1.49%) |