Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.55 | 38.66 | 38.49 | 38.50 | 15,703 | +0.06(+0.16%) |
May 23, 2011 | 38.66 | 38.66 | 38.43 | 38.43 | 415,185 | -0.22(-0.58%) |
May 20, 2011 | 38.64 | 38.68 | 38.62 | 38.66 | 6,714 | +0.05(+0.13%) |
May 19, 2011 | 38.62 | 38.65 | 38.58 | 38.61 | 20,078 | -0.05(-0.13%) |
May 18, 2011 | 38.63 | 38.68 | 38.63 | 38.66 | 12,944 | +0.07(+0.18%) |
May 17, 2011 | 38.61 | 38.67 | 38.59 | 38.59 | 34,738 | -0.01(-0.03%) |
May 16, 2011 | 38.31 | 38.75 | 38.31 | 38.60 | 48,932 | +0.12(+0.31%) |
May 13, 2011 | 38.47 | 38.48 | 38.34 | 38.48 | 10,331 | +0.02(+0.04%) |
May 12, 2011 | 38.37 | 38.46 | 38.34 | 38.46 | 10,329 | +0.12(+0.31%) |
May 11, 2011 | 38.30 | 38.52 | 38.28 | 38.34 | 18,312 | -0.03(-0.08%) |
May 10, 2011 | 38.21 | 38.46 | 38.21 | 38.37 | 24,417 | +0.11(+0.30%) |
May 09, 2011 | 38.46 | 38.46 | 38.25 | 38.26 | 18,443 | -0.03(-0.09%) |
May 06, 2011 | 38.42 | 38.42 | 38.20 | 38.29 | 18,528 | +0.00(+0.00%) |
May 05, 2011 | 38.22 | 38.48 | 38.09 | 38.29 | 23,469 | +0.17(+0.46%) |
May 04, 2011 | 38.03 | 38.17 | 37.96 | 38.12 | 90,477 | +0.03(+0.08%) |
May 03, 2011 | 38.14 | 38.14 | 37.86 | 38.08 | 22,845 | +0.04(+0.11%) |
May 02, 2011 | 38.09 | 38.09 | 38.04 | 38.04 | 10,290 | -0.03(-0.09%) |
Apr 29, 2011 | 37.79 | 38.11 | 37.68 | 38.08 | 18,726 | +0.32(+0.84%) |
Apr 28, 2011 | 37.69 | 37.78 | 37.60 | 37.76 | 22,346 | +0.04(+0.10%) |
Apr 27, 2011 | 37.79 | 37.79 | 37.72 | 37.72 | 17,283 | +0.03(+0.08%) |
Apr 26, 2011 | 37.49 | 37.69 | 37.49 | 37.69 | 9,238 | +0.08(+0.22%) |
Apr 25, 2011 | 37.51 | 37.61 | 37.37 | 37.61 | 11,572 | +0.18(+0.48%) |
Apr 21, 2011 | 37.38 | 37.44 | 37.38 | 37.43 | 22,469 | +0.04(+0.12%) |
Apr 20, 2011 | 37.33 | 37.68 | 37.25 | 37.39 | 14,277 | +0.11(+0.30%) |
Apr 19, 2011 | 37.34 | 37.49 | 37.27 | 37.27 | 13,386 | +0.00(+0.00%) |
Apr 18, 2011 | 37.34 | 37.40 | 37.24 | 37.27 | 26,052 | -0.05(-0.14%) |
Apr 15, 2011 | 37.11 | 37.32 | 37.11 | 37.32 | 10,252 | +0.23(+0.63%) |
Apr 14, 2011 | 36.97 | 37.11 | 36.97 | 37.09 | 4,213 | -0.02(-0.05%) |
Apr 13, 2011 | 36.82 | 37.12 | 36.82 | 37.11 | 1,732 | -0.04(-0.10%) |
Apr 12, 2011 | 37.13 | 37.16 | 36.80 | 37.14 | 20,469 | +0.40(+1.10%) |
Apr 11, 2011 | 36.96 | 36.96 | 36.60 | 36.74 | 35,700 | -0.40(-1.08%) |
Apr 08, 2011 | 37.29 | 37.29 | 36.89 | 37.14 | 9,145 | -0.07(-0.20%) |
Apr 07, 2011 | 37.24 | 37.24 | 36.85 | 37.22 | 9,774 | +0.09(+0.24%) |
Apr 06, 2011 | 37.04 | 37.14 | 37.04 | 37.13 | 24,021 | -0.03(-0.08%) |
Apr 05, 2011 | 37.02 | 37.16 | 36.81 | 37.16 | 16,567 | +0.36(+0.98%) |
Apr 04, 2011 | 36.60 | 37.05 | 36.60 | 36.80 | 10,192 | -0.02(-0.05%) |
Apr 01, 2011 | 37.07 | 37.21 | 36.66 | 36.82 | 25,256 | -0.05(-0.14%) |
Mar 31, 2011 | 37.21 | 37.21 | 36.86 | 36.87 | 9,463 | -0.07(-0.18%) |
Mar 30, 2011 | 36.78 | 37.15 | 36.78 | 36.93 | 18,233 | -0.19(-0.51%) |
Mar 29, 2011 | 37.32 | 37.36 | 37.02 | 37.12 | 11,015 | -0.06(-0.17%) |
Mar 28, 2011 | 36.90 | 37.52 | 36.90 | 37.18 | 12,388 | +0.05(+0.14%) |
Mar 25, 2011 | 37.37 | 37.37 | 37.08 | 37.13 | 23,080 | -0.13(-0.34%) |
Mar 24, 2011 | 37.06 | 37.29 | 37.06 | 37.26 | 12,873 | +0.28(+0.75%) |
Mar 23, 2011 | 37.02 | 37.30 | 36.98 | 36.98 | 4,142 | +0.03(+0.08%) |
Mar 22, 2011 | 36.90 | 37.18 | 36.84 | 36.95 | 180,107 | +0.00(+0.01%) |
Mar 21, 2011 | 36.95 | 37.27 | 36.86 | 36.95 | 16,062 | +0.04(+0.12%) |
Mar 18, 2011 | 36.77 | 37.21 | 36.77 | 36.91 | 6,974 | -0.01(-0.04%) |
Mar 17, 2011 | 37.36 | 37.36 | 36.85 | 36.92 | 18,962 | -0.33(-0.88%) |
Mar 16, 2011 | 37.01 | 37.39 | 37.00 | 37.25 | 31,373 | +0.41(+1.11%) |
Mar 15, 2011 | 36.82 | 37.18 | 36.75 | 36.84 | 69,484 | +0.09(+0.25%) |
Mar 14, 2011 | 36.74 | 36.84 | 36.74 | 36.75 | 43,290 | +0.03(+0.08%) |
Mar 11, 2011 | 36.72 | 37.12 | 36.70 | 36.72 | 5,170 | -0.12(-0.33%) |
Mar 10, 2011 | 36.82 | 37.20 | 36.81 | 36.84 | 36,318 | -0.24(-0.64%) |
Mar 09, 2011 | 37.10 | 37.12 | 36.79 | 37.08 | 23,557 | -0.04(-0.10%) |
Mar 08, 2011 | 36.77 | 37.12 | 36.77 | 37.12 | 104,032 | +0.20(+0.54%) |
Mar 07, 2011 | 36.90 | 37.20 | 36.88 | 36.91 | 37,568 | -0.09(-0.25%) |
Mar 04, 2011 | 37.06 | 37.06 | 36.88 | 37.01 | 10,606 | +0.13(+0.35%) |
Mar 03, 2011 | 36.84 | 37.20 | 36.84 | 36.88 | 38,210 | -0.04(-0.10%) |
Mar 02, 2011 | 37.35 | 37.35 | 36.84 | 36.91 | 35,545 | +0.29(+0.80%) |