Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.64 | 42.95 | 41.64 | 42.21 | 1,962,212 | +0.87(+2.10%) |
May 23, 2011 | 41.37 | 41.66 | 41.11 | 41.34 | 1,400,983 | -0.96(-2.27%) |
May 20, 2011 | 42.11 | 42.65 | 41.48 | 42.30 | 2,033,178 | +0.23(+0.55%) |
May 19, 2011 | 42.21 | 42.43 | 41.50 | 42.07 | 1,926,549 | +0.06(+0.14%) |
May 18, 2011 | 41.81 | 42.65 | 41.67 | 42.01 | 3,455,520 | +0.42(+1.01%) |
May 17, 2011 | 41.18 | 42.09 | 41.08 | 41.59 | 3,754,705 | -0.17(-0.41%) |
May 16, 2011 | 41.93 | 42.50 | 41.31 | 41.76 | 3,776,402 | -0.51(-1.21%) |
May 13, 2011 | 41.76 | 42.74 | 41.75 | 42.27 | 3,474,465 | +0.55(+1.32%) |
May 12, 2011 | 41.92 | 42.34 | 40.89 | 41.72 | 3,409,173 | -0.35(-0.83%) |
May 11, 2011 | 43.40 | 43.44 | 41.91 | 42.07 | 2,773,416 | -1.64(-3.75%) |
May 10, 2011 | 43.18 | 44.02 | 42.56 | 43.71 | 2,180,493 | +0.71(+1.65%) |
May 09, 2011 | 42.16 | 43.19 | 42.13 | 43.00 | 2,423,197 | +0.96(+2.28%) |
May 06, 2011 | 43.19 | 43.58 | 41.49 | 42.04 | 3,855,513 | -0.61(-1.43%) |
May 05, 2011 | 42.97 | 43.75 | 42.21 | 42.65 | 3,321,722 | -0.80(-1.84%) |
May 04, 2011 | 45.11 | 45.19 | 43.26 | 43.45 | 6,560,111 | -1.37(-3.06%) |
May 03, 2011 | 46.16 | 46.16 | 44.45 | 44.82 | 3,308,527 | -1.70(-3.65%) |
May 02, 2011 | 46.29 | 46.66 | 46.12 | 46.52 | 3,106,433 | +0.04(+0.09%) |
Apr 29, 2011 | 45.88 | 46.58 | 45.76 | 46.48 | 1,548,028 | +0.52(+1.13%) |
Apr 28, 2011 | 46.25 | 46.88 | 45.76 | 45.96 | 2,569,659 | -0.52(-1.12%) |
Apr 27, 2011 | 46.63 | 46.88 | 45.26 | 46.48 | 4,363,057 | -1.59(-3.31%) |
Apr 26, 2011 | 46.78 | 48.31 | 46.69 | 48.07 | 2,529,106 | +1.18(+2.52%) |
Apr 25, 2011 | 47.46 | 47.59 | 46.41 | 46.89 | 1,224,662 | -0.52(-1.10%) |
Apr 21, 2011 | 47.09 | 47.58 | 46.85 | 47.41 | 1,217,986 | +0.46(+0.98%) |
Apr 20, 2011 | 46.91 | 47.03 | 46.53 | 46.95 | 1,490,757 | +0.90(+1.95%) |
Apr 19, 2011 | 45.58 | 46.25 | 45.53 | 46.05 | 1,835,756 | +0.41(+0.90%) |
Apr 18, 2011 | 44.95 | 45.93 | 44.35 | 45.64 | 1,725,781 | -0.07(-0.15%) |
Apr 15, 2011 | 46.37 | 46.45 | 45.24 | 45.71 | 2,154,442 | -0.44(-0.95%) |
Apr 14, 2011 | 45.56 | 46.33 | 45.34 | 46.15 | 1,754,417 | +0.15(+0.33%) |
Apr 13, 2011 | 45.50 | 46.23 | 45.26 | 46.00 | 1,901,696 | +0.75(+1.66%) |
Apr 12, 2011 | 46.65 | 46.76 | 45.02 | 45.25 | 2,283,446 | -1.88(-3.99%) |
Apr 11, 2011 | 48.06 | 48.38 | 46.85 | 47.13 | 1,269,216 | -0.88(-1.83%) |
Apr 08, 2011 | 47.92 | 48.34 | 47.55 | 48.01 | 1,896,457 | +0.53(+1.12%) |
Apr 07, 2011 | 47.67 | 48.00 | 47.25 | 47.48 | 1,712,070 | -0.32(-0.67%) |
Apr 06, 2011 | 49.62 | 49.71 | 47.60 | 47.80 | 1,400,101 | -1.49(-3.02%) |
Apr 05, 2011 | 49.60 | 49.90 | 48.80 | 49.29 | 1,552,025 | -0.32(-0.65%) |
Apr 04, 2011 | 49.21 | 50.33 | 49.10 | 49.61 | 2,549,757 | +0.71(+1.45%) |
Apr 01, 2011 | 47.24 | 49.12 | 47.74 | 48.90 | 3,713,457 | -45.58(-48.24%) |
Mar 31, 2011 | 95.67 | 96.42 | 94.40 | 94.48 | 3,326,400 | -1.29(-1.35%) |
Mar 30, 2011 | 96.36 | 96.87 | 94.68 | 95.77 | 924,139 | +0.30(+0.31%) |
Mar 29, 2011 | 93.59 | 95.83 | 92.04 | 95.47 | 749,148 | +1.90(+2.03%) |
Mar 28, 2011 | 94.86 | 95.57 | 93.46 | 93.57 | 847,157 | -1.18(-1.25%) |
Mar 25, 2011 | 93.54 | 95.00 | 93.11 | 94.75 | 920,931 | +1.50(+1.61%) |
Mar 24, 2011 | 93.73 | 94.05 | 91.54 | 93.25 | 838,761 | +0.05(+0.05%) |
Mar 23, 2011 | 93.92 | 94.08 | 91.91 | 93.20 | 906,214 | -0.79(-0.84%) |
Mar 22, 2011 | 94.50 | 95.04 | 93.39 | 93.99 | 590,854 | -0.34(-0.36%) |
Mar 21, 2011 | 93.16 | 94.39 | 92.85 | 94.33 | 788,532 | +3.80(+4.20%) |
Mar 18, 2011 | 93.48 | 93.48 | 90.08 | 90.53 | 1,080,868 | -1.49(-1.62%) |
Mar 17, 2011 | 90.01 | 92.79 | 89.49 | 92.02 | 1,025,318 | +3.84(+4.35%) |
Mar 16, 2011 | 90.42 | 90.91 | 87.64 | 88.18 | 1,202,512 | -2.45(-2.70%) |
Mar 15, 2011 | 89.34 | 91.39 | 89.28 | 90.63 | 1,660,641 | +0.08(+0.09%) |
Mar 14, 2011 | 90.56 | 91.30 | 88.83 | 90.55 | 708,261 | -0.62(-0.68%) |
Mar 11, 2011 | 87.49 | 91.91 | 87.46 | 91.17 | 933,812 | +2.37(+2.67%) |
Mar 10, 2011 | 90.06 | 90.20 | 87.46 | 88.80 | 1,449,586 | -3.20(-3.48%) |
Mar 09, 2011 | 93.29 | 94.52 | 91.89 | 92.00 | 601,928 | -1.43(-1.53%) |
Mar 08, 2011 | 94.62 | 94.92 | 92.73 | 93.43 | 690,109 | -1.07(-1.13%) |
Mar 07, 2011 | 96.26 | 97.20 | 93.46 | 94.50 | 747,274 | -1.24(-1.30%) |
Mar 04, 2011 | 96.84 | 97.17 | 94.73 | 95.74 | 800,826 | -1.09(-1.13%) |
Mar 03, 2011 | 94.91 | 97.35 | 94.29 | 96.83 | 885,799 | +2.65(+2.81%) |
Mar 02, 2011 | 91.08 | 94.21 | 91.07 | 94.18 | 697,616 | +2.32(+2.53%) |