Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.32 | 41.32 | 40.21 | 40.66 | 93,958 | -0.54(-1.31%) |
May 23, 2011 | 40.97 | 41.62 | 40.62 | 41.20 | 80,927 | -0.76(-1.82%) |
May 20, 2011 | 41.90 | 42.42 | 41.33 | 41.97 | 66,240 | -0.19(-0.44%) |
May 19, 2011 | 42.51 | 42.82 | 41.74 | 42.15 | 74,757 | -0.26(-0.62%) |
May 18, 2011 | 41.62 | 42.56 | 41.62 | 42.42 | 105,721 | +0.88(+2.12%) |
May 17, 2011 | 40.86 | 41.64 | 40.56 | 41.53 | 104,566 | +0.26(+0.64%) |
May 16, 2011 | 41.72 | 41.95 | 41.06 | 41.27 | 56,849 | -0.80(-1.91%) |
May 13, 2011 | 42.62 | 42.77 | 41.47 | 42.07 | 68,845 | -0.56(-1.31%) |
May 12, 2011 | 41.27 | 42.76 | 41.27 | 42.63 | 63,265 | +0.95(+2.27%) |
May 11, 2011 | 42.56 | 42.56 | 41.37 | 41.68 | 66,880 | -1.02(-2.38%) |
May 10, 2011 | 41.81 | 42.75 | 41.68 | 42.70 | 84,631 | +1.17(+2.83%) |
May 09, 2011 | 40.88 | 41.97 | 40.56 | 41.53 | 45,143 | +0.65(+1.58%) |
May 06, 2011 | 41.68 | 41.79 | 40.59 | 40.88 | 69,722 | -0.16(-0.38%) |
May 05, 2011 | 41.30 | 42.72 | 40.63 | 41.04 | 119,722 | -1.91(-4.44%) |
May 04, 2011 | 43.65 | 43.65 | 42.78 | 42.95 | 65,820 | -0.79(-1.81%) |
May 03, 2011 | 44.16 | 44.19 | 43.52 | 43.74 | 84,752 | -0.65(-1.46%) |
May 02, 2011 | 44.32 | 44.45 | 44.29 | 44.39 | 111,767 | -0.08(-0.18%) |
Apr 29, 2011 | 44.38 | 44.66 | 44.23 | 44.46 | 131,372 | +0.05(+0.11%) |
Apr 28, 2011 | 44.54 | 44.63 | 44.04 | 44.42 | 84,812 | -0.26(-0.59%) |
Apr 27, 2011 | 44.71 | 44.91 | 44.07 | 44.68 | 70,676 | +0.08(+0.18%) |
Apr 26, 2011 | 44.68 | 45.36 | 44.56 | 44.60 | 44,275 | +0.12(+0.26%) |
Apr 25, 2011 | 44.41 | 44.63 | 44.21 | 44.48 | 132,963 | +0.16(+0.35%) |
Apr 21, 2011 | 43.76 | 44.39 | 43.16 | 44.33 | 115,692 | +0.91(+2.10%) |
Apr 20, 2011 | 42.96 | 43.63 | 42.66 | 43.42 | 108,145 | +1.42(+3.38%) |
Apr 19, 2011 | 42.62 | 42.66 | 41.54 | 42.00 | 70,787 | -0.50(-1.17%) |
Apr 18, 2011 | 42.67 | 42.67 | 41.36 | 42.50 | 104,435 | -1.12(-2.56%) |
Apr 15, 2011 | 43.23 | 43.72 | 42.71 | 43.61 | 53,138 | +0.20(+0.45%) |
Apr 14, 2011 | 42.72 | 43.48 | 42.71 | 43.42 | 32,807 | +0.21(+0.48%) |
Apr 13, 2011 | 43.97 | 44.11 | 42.53 | 43.21 | 113,158 | -0.35(-0.81%) |
Apr 12, 2011 | 45.37 | 45.37 | 43.49 | 43.56 | 59,440 | -2.22(-4.85%) |
Apr 11, 2011 | 46.35 | 46.50 | 45.02 | 45.79 | 243,118 | -0.57(-1.22%) |
Apr 08, 2011 | 46.66 | 46.66 | 46.07 | 46.35 | 121,765 | +0.16(+0.34%) |
Apr 07, 2011 | 45.29 | 46.26 | 45.29 | 46.20 | 127,061 | +0.90(+1.99%) |
Apr 06, 2011 | 46.38 | 46.74 | 45.28 | 45.30 | 63,482 | -0.61(-1.32%) |
Apr 05, 2011 | 45.64 | 46.70 | 45.35 | 45.90 | 44,757 | +0.03(+0.06%) |
Apr 04, 2011 | 45.63 | 45.99 | 45.46 | 45.87 | 60,580 | +0.23(+0.49%) |
Apr 01, 2011 | 46.20 | 46.71 | 44.02 | 45.65 | 136,708 | -0.37(-0.81%) |
Mar 31, 2011 | 46.31 | 46.96 | 45.68 | 46.02 | 120,824 | -0.28(-0.61%) |
Mar 30, 2011 | 46.30 | 46.30 | 46.30 | 46.30 | 249,852 | +2.93(+6.75%) |
Mar 29, 2011 | 42.07 | 43.67 | 42.07 | 43.38 | 109,027 | +1.29(+3.07%) |
Mar 28, 2011 | 41.66 | 42.48 | 41.64 | 42.09 | 86,369 | +0.54(+1.30%) |
Mar 25, 2011 | 41.13 | 41.84 | 40.62 | 41.55 | 65,593 | +0.69(+1.70%) |
Mar 24, 2011 | 40.53 | 41.02 | 40.13 | 40.85 | 61,998 | +0.72(+1.80%) |
Mar 23, 2011 | 40.00 | 40.31 | 39.48 | 40.13 | 51,131 | -0.03(-0.07%) |
Mar 22, 2011 | 40.09 | 40.50 | 39.92 | 40.16 | 121,258 | +0.16(+0.39%) |
Mar 21, 2011 | 39.94 | 40.01 | 39.47 | 40.00 | 79,875 | +1.98(+5.20%) |
Mar 18, 2011 | 37.66 | 38.04 | 37.26 | 38.02 | 116,096 | +0.85(+2.29%) |
Mar 17, 2011 | 37.10 | 37.61 | 36.71 | 37.17 | 63,883 | +0.89(+2.45%) |
Mar 16, 2011 | 36.97 | 37.27 | 36.24 | 36.28 | 54,742 | -0.76(-2.06%) |
Mar 15, 2011 | 36.82 | 37.32 | 36.74 | 37.05 | 75,308 | -0.17(-0.45%) |
Mar 14, 2011 | 37.09 | 37.52 | 36.95 | 37.21 | 46,131 | -0.39(-1.04%) |
Mar 11, 2011 | 37.88 | 37.88 | 37.16 | 37.60 | 65,428 | -0.57(-1.49%) |
Mar 10, 2011 | 39.55 | 39.71 | 37.92 | 38.17 | 79,074 | -2.13(-5.29%) |
Mar 09, 2011 | 40.35 | 40.58 | 39.89 | 40.30 | 47,847 | -0.03(-0.08%) |
Mar 08, 2011 | 39.05 | 40.68 | 38.80 | 40.34 | 134,358 | +1.23(+3.15%) |
Mar 07, 2011 | 40.34 | 40.34 | 38.94 | 39.10 | 55,445 | -1.10(-2.72%) |
Mar 04, 2011 | 40.73 | 40.73 | 39.35 | 40.20 | 56,471 | -0.44(-1.08%) |
Mar 03, 2011 | 39.44 | 41.13 | 39.44 | 40.64 | 120,738 | +1.77(+4.55%) |
Mar 02, 2011 | 38.46 | 38.99 | 38.31 | 38.87 | 65,116 | +0.22(+0.58%) |