Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.46 | 38.57 | 38.40 | 38.41 | 15,740 | +0.06(+0.16%) |
May 23, 2011 | 38.57 | 38.57 | 38.34 | 38.34 | 416,169 | -0.22(-0.58%) |
May 20, 2011 | 38.55 | 38.58 | 38.53 | 38.57 | 6,730 | +0.05(+0.13%) |
May 19, 2011 | 38.53 | 38.56 | 38.49 | 38.51 | 20,125 | -0.05(-0.13%) |
May 18, 2011 | 38.54 | 38.58 | 38.54 | 38.57 | 12,974 | +0.07(+0.18%) |
May 17, 2011 | 38.52 | 38.58 | 38.50 | 38.50 | 34,820 | -0.01(-0.03%) |
May 16, 2011 | 38.22 | 38.65 | 38.22 | 38.51 | 49,048 | +0.12(+0.31%) |
May 13, 2011 | 38.38 | 38.39 | 38.25 | 38.39 | 10,356 | +0.02(+0.04%) |
May 12, 2011 | 38.28 | 38.37 | 38.25 | 38.37 | 10,353 | +0.12(+0.31%) |
May 11, 2011 | 38.21 | 38.43 | 38.19 | 38.25 | 18,356 | -0.03(-0.08%) |
May 10, 2011 | 38.12 | 38.36 | 38.12 | 38.28 | 24,475 | +0.11(+0.30%) |
May 09, 2011 | 38.37 | 38.37 | 38.16 | 38.17 | 18,487 | -0.03(-0.09%) |
May 06, 2011 | 38.32 | 38.33 | 38.11 | 38.20 | 18,572 | +0.00(+0.00%) |
May 05, 2011 | 38.13 | 38.39 | 38.00 | 38.20 | 23,524 | +0.17(+0.46%) |
May 04, 2011 | 37.94 | 38.08 | 37.87 | 38.03 | 90,692 | +0.03(+0.08%) |
May 03, 2011 | 38.05 | 38.05 | 37.78 | 37.99 | 22,899 | +0.04(+0.11%) |
May 02, 2011 | 38.00 | 38.00 | 37.95 | 37.95 | 10,315 | -0.03(-0.09%) |
Apr 29, 2011 | 37.70 | 38.02 | 37.59 | 37.99 | 18,770 | +0.32(+0.84%) |
Apr 28, 2011 | 37.60 | 37.69 | 37.51 | 37.67 | 22,399 | +0.04(+0.10%) |
Apr 27, 2011 | 37.70 | 37.70 | 37.63 | 37.63 | 17,324 | +0.03(+0.08%) |
Apr 26, 2011 | 37.40 | 37.60 | 37.40 | 37.60 | 9,260 | +0.08(+0.22%) |
Apr 25, 2011 | 37.42 | 37.52 | 37.28 | 37.52 | 11,599 | +0.18(+0.48%) |
Apr 21, 2011 | 37.29 | 37.35 | 37.29 | 37.34 | 22,522 | +0.04(+0.12%) |
Apr 20, 2011 | 37.24 | 37.59 | 37.17 | 37.30 | 14,311 | +0.11(+0.30%) |
Apr 19, 2011 | 37.25 | 37.40 | 37.18 | 37.18 | 13,418 | +0.00(+0.00%) |
Apr 18, 2011 | 37.25 | 37.31 | 37.15 | 37.18 | 26,113 | -0.05(-0.14%) |
Apr 15, 2011 | 37.02 | 37.24 | 37.02 | 37.24 | 10,276 | +0.23(+0.63%) |
Apr 14, 2011 | 36.89 | 37.02 | 36.89 | 37.00 | 4,223 | -0.02(-0.05%) |
Apr 13, 2011 | 36.73 | 37.04 | 36.73 | 37.02 | 1,736 | -0.04(-0.10%) |
Apr 12, 2011 | 37.04 | 37.07 | 36.72 | 37.06 | 20,517 | +0.40(+1.10%) |
Apr 11, 2011 | 36.87 | 36.87 | 36.51 | 36.66 | 35,785 | -0.40(-1.08%) |
Apr 08, 2011 | 37.20 | 37.20 | 36.80 | 37.06 | 9,167 | -0.07(-0.20%) |
Apr 07, 2011 | 37.16 | 37.16 | 36.77 | 37.13 | 9,797 | +0.09(+0.24%) |
Apr 06, 2011 | 36.95 | 37.05 | 36.95 | 37.04 | 24,078 | -0.03(-0.08%) |
Apr 05, 2011 | 36.93 | 37.07 | 36.72 | 37.07 | 16,606 | +0.36(+0.98%) |
Apr 04, 2011 | 36.51 | 36.97 | 36.51 | 36.71 | 10,216 | -0.02(-0.05%) |
Apr 01, 2011 | 36.98 | 37.12 | 36.57 | 36.73 | 25,316 | -0.05(-0.14%) |
Mar 31, 2011 | 37.12 | 37.12 | 36.77 | 36.78 | 9,485 | -0.07(-0.18%) |
Mar 30, 2011 | 36.69 | 37.06 | 36.69 | 36.85 | 18,276 | -0.19(-0.51%) |
Mar 29, 2011 | 37.23 | 37.28 | 36.94 | 37.04 | 11,041 | -0.06(-0.17%) |
Mar 28, 2011 | 36.81 | 37.44 | 36.81 | 37.10 | 12,417 | +0.05(+0.14%) |
Mar 25, 2011 | 37.28 | 37.28 | 36.99 | 37.05 | 23,134 | -0.13(-0.34%) |
Mar 24, 2011 | 36.97 | 37.21 | 36.97 | 37.17 | 12,904 | +0.28(+0.75%) |
Mar 23, 2011 | 36.94 | 37.21 | 36.90 | 36.90 | 4,152 | +0.03(+0.08%) |
Mar 22, 2011 | 36.82 | 37.10 | 36.75 | 36.87 | 180,533 | +0.00(+0.01%) |
Mar 21, 2011 | 36.86 | 37.18 | 36.77 | 36.86 | 16,100 | +0.04(+0.12%) |
Mar 18, 2011 | 36.68 | 37.12 | 36.68 | 36.82 | 6,990 | -0.01(-0.04%) |
Mar 17, 2011 | 37.27 | 37.27 | 36.77 | 36.83 | 19,007 | -0.33(-0.88%) |
Mar 16, 2011 | 36.92 | 37.30 | 36.91 | 37.16 | 31,447 | +0.41(+1.11%) |
Mar 15, 2011 | 36.73 | 37.09 | 36.66 | 36.75 | 69,649 | +0.09(+0.25%) |
Mar 14, 2011 | 36.65 | 36.75 | 36.65 | 36.66 | 43,392 | +0.03(+0.08%) |
Mar 11, 2011 | 36.63 | 37.03 | 36.61 | 36.63 | 5,182 | -0.12(-0.33%) |
Mar 10, 2011 | 36.73 | 37.11 | 36.72 | 36.75 | 36,404 | -0.24(-0.64%) |
Mar 09, 2011 | 37.01 | 37.03 | 36.70 | 36.99 | 23,613 | -0.04(-0.10%) |
Mar 08, 2011 | 36.68 | 37.03 | 36.68 | 37.03 | 104,278 | +0.20(+0.54%) |
Mar 07, 2011 | 36.81 | 37.11 | 36.79 | 36.83 | 37,657 | -0.09(-0.25%) |
Mar 04, 2011 | 36.97 | 36.97 | 36.79 | 36.92 | 10,631 | +0.13(+0.35%) |
Mar 03, 2011 | 36.75 | 37.12 | 36.75 | 36.79 | 38,300 | -0.04(-0.10%) |
Mar 02, 2011 | 37.26 | 37.26 | 36.75 | 36.83 | 35,629 | +0.29(+0.80%) |