Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.09 | 39.18 | 38.59 | 38.80 | 424,042 | -0.20(-0.51%) |
May 23, 2011 | 39.47 | 40.00 | 38.98 | 39.00 | 629,932 | -1.03(-2.57%) |
May 20, 2011 | 40.55 | 40.77 | 39.87 | 40.03 | 351,388 | -0.66(-1.61%) |
May 19, 2011 | 40.79 | 41.05 | 40.45 | 40.69 | 393,774 | -0.09(-0.22%) |
May 18, 2011 | 39.97 | 40.88 | 39.76 | 40.77 | 399,812 | +0.95(+2.37%) |
May 17, 2011 | 40.03 | 40.18 | 39.49 | 39.83 | 297,798 | -0.44(-1.09%) |
May 16, 2011 | 40.35 | 40.56 | 40.20 | 40.27 | 490,562 | -0.30(-0.74%) |
May 13, 2011 | 41.09 | 41.20 | 40.50 | 40.57 | 540,944 | -0.62(-1.52%) |
May 12, 2011 | 40.96 | 41.34 | 40.66 | 41.20 | 422,292 | +0.07(+0.17%) |
May 11, 2011 | 41.20 | 41.45 | 40.62 | 41.12 | 466,402 | -0.08(-0.18%) |
May 10, 2011 | 40.88 | 41.30 | 40.88 | 41.20 | 341,558 | +0.33(+0.80%) |
May 09, 2011 | 40.53 | 40.90 | 40.28 | 40.88 | 300,518 | +0.26(+0.63%) |
May 06, 2011 | 40.63 | 40.93 | 40.30 | 40.62 | 346,294 | +0.28(+0.71%) |
May 05, 2011 | 39.79 | 40.71 | 39.50 | 40.34 | 420,170 | +0.38(+0.96%) |
May 04, 2011 | 40.13 | 40.42 | 39.63 | 39.95 | 646,476 | -0.20(-0.49%) |
May 03, 2011 | 40.45 | 40.69 | 39.97 | 40.15 | 481,960 | -0.47(-1.17%) |
May 02, 2011 | 40.67 | 40.99 | 40.52 | 40.62 | 296,506 | -0.10(-0.23%) |
Apr 29, 2011 | 40.52 | 41.12 | 40.38 | 40.72 | 380,930 | +0.17(+0.41%) |
Apr 28, 2011 | 40.41 | 40.58 | 40.17 | 40.55 | 278,918 | +0.03(+0.09%) |
Apr 27, 2011 | 40.16 | 40.53 | 40.03 | 40.52 | 366,784 | +0.31(+0.77%) |
Apr 26, 2011 | 39.71 | 40.30 | 39.71 | 40.20 | 519,620 | +0.25(+0.64%) |
Apr 25, 2011 | 40.27 | 40.50 | 39.88 | 39.95 | 459,968 | -0.11(-0.29%) |
Apr 21, 2011 | 39.70 | 40.26 | 39.65 | 40.06 | 531,168 | +0.12(+0.31%) |
Apr 20, 2011 | 39.60 | 40.00 | 39.48 | 39.94 | 375,998 | +0.87(+2.23%) |
Apr 19, 2011 | 38.91 | 39.09 | 38.76 | 39.07 | 221,404 | +0.24(+0.63%) |
Apr 18, 2011 | 39.17 | 39.40 | 38.66 | 38.83 | 416,192 | -0.95(-2.38%) |
Apr 15, 2011 | 39.18 | 39.77 | 39.00 | 39.77 | 575,082 | +0.72(+1.84%) |
Apr 14, 2011 | 38.70 | 39.12 | 38.56 | 39.05 | 210,254 | +0.30(+0.79%) |
Apr 13, 2011 | 38.76 | 38.84 | 38.43 | 38.74 | 325,930 | +0.09(+0.25%) |
Apr 12, 2011 | 38.59 | 39.40 | 38.49 | 38.65 | 471,218 | -0.07(-0.18%) |
Apr 11, 2011 | 38.82 | 38.91 | 38.58 | 38.72 | 292,832 | -0.15(-0.39%) |
Apr 08, 2011 | 39.07 | 39.12 | 38.65 | 38.87 | 238,812 | +0.02(+0.05%) |
Apr 07, 2011 | 39.13 | 39.35 | 38.73 | 38.85 | 370,000 | -0.35(-0.89%) |
Apr 06, 2011 | 39.50 | 39.59 | 39.19 | 39.20 | 412,998 | -0.28(-0.71%) |
Apr 05, 2011 | 39.56 | 39.70 | 39.26 | 39.48 | 537,104 | -0.23(-0.57%) |
Apr 04, 2011 | 39.66 | 39.95 | 39.59 | 39.70 | 517,654 | +0.02(+0.06%) |
Apr 01, 2011 | 38.72 | 39.73 | 38.63 | 39.68 | 567,414 | +1.07(+2.77%) |
Mar 31, 2011 | 38.38 | 38.74 | 38.27 | 38.61 | 555,836 | +0.09(+0.25%) |
Mar 30, 2011 | 38.42 | 38.62 | 38.31 | 38.52 | 348,778 | +0.09(+0.23%) |
Mar 29, 2011 | 38.06 | 38.47 | 38.06 | 38.42 | 248,354 | +0.24(+0.63%) |
Mar 28, 2011 | 38.38 | 38.49 | 38.11 | 38.19 | 760,582 | -0.30(-0.79%) |
Mar 25, 2011 | 38.38 | 38.72 | 38.34 | 38.49 | 431,844 | +0.15(+0.39%) |
Mar 24, 2011 | 38.37 | 38.43 | 38.01 | 38.34 | 337,138 | +0.20(+0.51%) |
Mar 23, 2011 | 38.17 | 38.23 | 37.87 | 38.15 | 208,898 | -0.04(-0.10%) |
Mar 22, 2011 | 38.38 | 38.47 | 38.04 | 38.19 | 286,258 | -0.11(-0.30%) |
Mar 21, 2011 | 38.50 | 38.84 | 38.24 | 38.30 | 351,724 | +0.42(+1.11%) |
Mar 18, 2011 | 37.88 | 38.31 | 37.76 | 37.88 | 433,938 | +0.28(+0.73%) |
Mar 17, 2011 | 37.48 | 37.77 | 37.34 | 37.60 | 337,564 | +0.21(+0.58%) |
Mar 16, 2011 | 37.73 | 38.09 | 37.39 | 37.39 | 490,862 | -0.30(-0.80%) |
Mar 15, 2011 | 37.50 | 38.00 | 37.42 | 37.69 | 483,284 | -0.55(-1.43%) |
Mar 14, 2011 | 38.04 | 38.56 | 37.98 | 38.23 | 548,652 | -0.22(-0.57%) |
Mar 11, 2011 | 38.14 | 38.58 | 38.12 | 38.45 | 337,124 | +0.11(+0.29%) |
Mar 10, 2011 | 38.31 | 38.72 | 38.02 | 38.34 | 439,464 | -0.44(-1.13%) |
Mar 09, 2011 | 38.69 | 38.96 | 38.57 | 38.78 | 400,142 | -0.03(-0.06%) |
Mar 08, 2011 | 38.45 | 38.97 | 38.35 | 38.81 | 658,096 | +0.36(+0.94%) |
Mar 07, 2011 | 39.05 | 39.08 | 38.02 | 38.45 | 599,526 | -0.63(-1.61%) |
Mar 04, 2011 | 39.38 | 39.61 | 38.85 | 39.08 | 606,430 | -0.48(-1.23%) |
Mar 03, 2011 | 39.51 | 39.95 | 39.39 | 39.56 | 602,418 | +0.28(+0.73%) |
Mar 02, 2011 | 38.85 | 39.40 | 38.66 | 39.28 | 430,934 | +0.46(+1.18%) |