Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.42 | 39.60 | 39.03 | 39.17 | 122,898 | -0.02(-0.06%) |
May 23, 2011 | 39.56 | 39.56 | 39.18 | 39.20 | 156,049 | -0.82(-2.06%) |
May 20, 2011 | 40.14 | 40.24 | 39.78 | 40.02 | 197,892 | -0.10(-0.25%) |
May 19, 2011 | 39.89 | 40.19 | 39.71 | 40.12 | 204,750 | +0.42(+1.05%) |
May 18, 2011 | 39.12 | 39.72 | 38.95 | 39.71 | 111,959 | +0.69(+1.76%) |
May 17, 2011 | 39.02 | 39.08 | 38.77 | 39.02 | 237,822 | -0.02(-0.06%) |
May 16, 2011 | 38.77 | 39.20 | 38.67 | 39.04 | 264,910 | +0.17(+0.45%) |
May 13, 2011 | 39.32 | 39.32 | 38.57 | 38.87 | 207,066 | -0.33(-0.85%) |
May 12, 2011 | 39.09 | 39.52 | 38.78 | 39.21 | 149,203 | +0.09(+0.22%) |
May 11, 2011 | 39.11 | 39.29 | 38.82 | 39.12 | 355,313 | +0.02(+0.05%) |
May 10, 2011 | 39.06 | 39.26 | 38.98 | 39.10 | 116,176 | +0.27(+0.69%) |
May 09, 2011 | 38.55 | 38.99 | 38.55 | 38.83 | 155,321 | +0.34(+0.89%) |
May 06, 2011 | 38.46 | 39.27 | 38.38 | 38.49 | 177,421 | +0.33(+0.88%) |
May 05, 2011 | 38.57 | 38.60 | 38.06 | 38.16 | 96,670 | -0.50(-1.30%) |
May 04, 2011 | 38.81 | 38.91 | 38.42 | 38.66 | 170,794 | -0.11(-0.29%) |
May 03, 2011 | 38.72 | 38.83 | 38.41 | 38.77 | 391,241 | +0.04(+0.11%) |
May 02, 2011 | 38.65 | 38.89 | 38.60 | 38.73 | 509,267 | +0.22(+0.58%) |
Apr 29, 2011 | 38.37 | 38.61 | 38.13 | 38.50 | 624,289 | +0.12(+0.31%) |
Apr 28, 2011 | 38.44 | 38.83 | 38.36 | 38.39 | 238,805 | -0.01(-0.02%) |
Apr 27, 2011 | 38.31 | 38.42 | 38.05 | 38.39 | 385,638 | +0.08(+0.21%) |
Apr 26, 2011 | 39.36 | 39.44 | 38.20 | 38.31 | 457,056 | -0.90(-2.29%) |
Apr 25, 2011 | 39.37 | 39.37 | 39.02 | 39.21 | 147,782 | -0.24(-0.61%) |
Apr 21, 2011 | 39.28 | 39.47 | 39.19 | 39.45 | 60,285 | +0.23(+0.58%) |
Apr 20, 2011 | 39.77 | 39.77 | 39.03 | 39.22 | 217,597 | -0.09(-0.22%) |
Apr 19, 2011 | 39.09 | 39.36 | 38.78 | 39.31 | 180,057 | +0.21(+0.54%) |
Apr 18, 2011 | 39.34 | 39.37 | 38.81 | 39.10 | 111,743 | -0.58(-1.47%) |
Apr 15, 2011 | 39.44 | 39.76 | 39.36 | 39.68 | 175,762 | +0.14(+0.36%) |
Apr 14, 2011 | 39.41 | 39.61 | 39.32 | 39.54 | 111,707 | +0.01(+0.03%) |
Apr 13, 2011 | 39.84 | 39.92 | 39.39 | 39.53 | 90,733 | -0.01(-0.03%) |
Apr 12, 2011 | 39.79 | 40.06 | 39.29 | 39.54 | 129,532 | -0.53(-1.32%) |
Apr 11, 2011 | 40.77 | 40.77 | 39.85 | 40.07 | 179,399 | -0.51(-1.27%) |
Apr 08, 2011 | 40.99 | 41.08 | 40.43 | 40.58 | 55,263 | -0.23(-0.56%) |
Apr 07, 2011 | 41.34 | 41.34 | 40.80 | 40.81 | 109,856 | -0.46(-1.11%) |
Apr 06, 2011 | 41.41 | 41.56 | 40.98 | 41.27 | 87,823 | -0.09(-0.21%) |
Apr 05, 2011 | 41.23 | 41.46 | 41.04 | 41.36 | 147,704 | +0.14(+0.33%) |
Apr 04, 2011 | 41.02 | 41.23 | 40.94 | 41.22 | 130,622 | +0.20(+0.48%) |
Apr 01, 2011 | 40.84 | 41.10 | 40.50 | 41.02 | 135,726 | +0.47(+1.15%) |
Mar 31, 2011 | 39.97 | 40.59 | 39.91 | 40.56 | 147,380 | +0.48(+1.21%) |
Mar 30, 2011 | 40.06 | 40.36 | 39.92 | 40.07 | 185,684 | +0.18(+0.45%) |
Mar 29, 2011 | 39.81 | 40.02 | 39.55 | 39.89 | 175,207 | +0.22(+0.56%) |
Mar 28, 2011 | 39.92 | 40.43 | 39.66 | 39.67 | 126,717 | -0.19(-0.47%) |
Mar 25, 2011 | 39.94 | 40.46 | 39.83 | 39.86 | 289,543 | -0.04(-0.11%) |
Mar 24, 2011 | 40.21 | 40.23 | 39.71 | 39.90 | 194,538 | -0.14(-0.34%) |
Mar 23, 2011 | 39.96 | 40.23 | 39.78 | 40.04 | 187,930 | +0.11(+0.26%) |
Mar 22, 2011 | 40.12 | 40.12 | 39.65 | 39.93 | 195,625 | -0.04(-0.11%) |
Mar 21, 2011 | 40.29 | 40.37 | 39.90 | 39.97 | 224,282 | +0.74(+1.90%) |
Mar 18, 2011 | 38.65 | 39.29 | 38.65 | 39.23 | 277,475 | +0.82(+2.15%) |
Mar 17, 2011 | 38.95 | 38.98 | 38.19 | 38.41 | 227,369 | +0.09(+0.24%) |
Mar 16, 2011 | 38.23 | 38.59 | 37.99 | 38.31 | 343,369 | +0.04(+0.10%) |
Mar 15, 2011 | 38.20 | 38.49 | 38.17 | 38.28 | 256,348 | -0.37(-0.96%) |
Mar 14, 2011 | 38.50 | 38.73 | 37.96 | 38.65 | 208,334 | -0.02(-0.05%) |
Mar 11, 2011 | 38.51 | 38.80 | 38.30 | 38.66 | 247,053 | +0.08(+0.21%) |
Mar 10, 2011 | 38.83 | 39.03 | 38.15 | 38.58 | 221,325 | -0.74(-1.88%) |
Mar 09, 2011 | 39.34 | 39.34 | 38.90 | 39.32 | 194,495 | +0.03(+0.08%) |
Mar 08, 2011 | 39.00 | 39.50 | 38.70 | 39.29 | 135,967 | +0.38(+0.98%) |
Mar 07, 2011 | 39.35 | 39.49 | 38.64 | 38.91 | 303,750 | -0.38(-0.97%) |
Mar 04, 2011 | 39.56 | 39.80 | 39.06 | 39.29 | 369,704 | -0.22(-0.55%) |
Mar 03, 2011 | 38.65 | 40.36 | 38.49 | 39.51 | 750,764 | -0.75(-1.85%) |
Mar 02, 2011 | 39.48 | 40.36 | 39.35 | 40.25 | 366,582 | +0.83(+2.09%) |