Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.05 | 40.08 | 39.81 | 39.96 | 41,285 | -0.32(-0.79%) |
May 23, 2011 | 40.50 | 40.64 | 40.22 | 40.28 | 90,471 | +0.69(+1.74%) |
May 20, 2011 | 39.10 | 39.71 | 39.10 | 39.59 | 30,330 | +0.73(+1.89%) |
May 19, 2011 | 39.13 | 39.21 | 38.73 | 38.86 | 13,829 | -0.37(-0.95%) |
May 18, 2011 | 39.24 | 39.43 | 39.01 | 39.23 | 17,415 | -0.04(-0.10%) |
May 17, 2011 | 39.81 | 39.85 | 39.27 | 39.27 | 28,419 | -0.37(-0.93%) |
May 16, 2011 | 39.75 | 39.78 | 39.18 | 39.64 | 38,238 | -0.40(-1.00%) |
May 13, 2011 | 38.00 | 40.28 | 38.00 | 40.04 | 70,094 | +0.71(+1.81%) |
May 12, 2011 | 39.43 | 39.63 | 39.08 | 39.33 | 27,725 | -0.15(-0.38%) |
May 11, 2011 | 38.45 | 39.80 | 38.12 | 39.48 | 61,329 | +1.09(+2.84%) |
May 10, 2011 | 38.84 | 38.84 | 38.36 | 38.39 | 11,461 | -0.35(-0.90%) |
May 09, 2011 | 38.92 | 39.22 | 38.69 | 38.74 | 58,824 | +0.08(+0.22%) |
May 06, 2011 | 37.75 | 38.88 | 37.71 | 38.66 | 86,297 | +0.85(+2.24%) |
May 05, 2011 | 36.69 | 37.85 | 36.69 | 37.81 | 55,883 | +1.58(+4.36%) |
May 04, 2011 | 35.90 | 36.25 | 35.64 | 36.23 | 32,878 | +0.03(+0.08%) |
May 03, 2011 | 36.28 | 36.36 | 35.96 | 36.20 | 19,482 | +0.01(+0.03%) |
May 02, 2011 | 36.19 | 36.19 | 36.19 | 36.19 | 11,102 | +0.04(+0.12%) |
Apr 29, 2011 | 36.18 | 36.25 | 36.07 | 36.15 | 23,532 | -0.09(-0.25%) |
Apr 28, 2011 | 36.31 | 36.43 | 36.08 | 36.24 | 20,994 | -0.25(-0.69%) |
Apr 27, 2011 | 37.06 | 37.26 | 36.42 | 36.49 | 50,981 | -0.67(-1.80%) |
Apr 26, 2011 | 37.34 | 37.39 | 37.15 | 37.16 | 21,195 | -0.32(-0.85%) |
Apr 25, 2011 | 37.40 | 37.67 | 37.40 | 37.48 | 24,619 | -0.17(-0.44%) |
Apr 21, 2011 | 37.57 | 37.72 | 37.46 | 37.65 | 19,930 | -0.34(-0.91%) |
Apr 20, 2011 | 37.83 | 38.14 | 37.76 | 37.99 | 28,070 | -0.89(-2.29%) |
Apr 19, 2011 | 39.27 | 39.27 | 38.87 | 38.88 | 14,521 | -0.89(-2.24%) |
Apr 18, 2011 | 39.08 | 40.00 | 39.00 | 39.77 | 26,278 | +1.30(+3.38%) |
Apr 15, 2011 | 38.50 | 38.59 | 38.32 | 38.47 | 5,518 | +0.36(+0.94%) |
Apr 14, 2011 | 38.51 | 38.51 | 38.08 | 38.11 | 8,789 | -0.28(-0.73%) |
Apr 13, 2011 | 38.14 | 38.54 | 38.14 | 38.39 | 19,925 | +0.16(+0.42%) |
Apr 12, 2011 | 38.02 | 38.35 | 37.94 | 38.23 | 15,214 | -0.18(-0.47%) |
Apr 11, 2011 | 38.37 | 38.51 | 38.27 | 38.41 | 21,844 | +0.10(+0.26%) |
Apr 08, 2011 | 38.46 | 38.53 | 38.31 | 38.31 | 45,347 | -0.85(-2.17%) |
Apr 07, 2011 | 39.30 | 39.40 | 39.12 | 39.16 | 42,880 | +0.21(+0.54%) |
Apr 06, 2011 | 39.17 | 39.25 | 38.88 | 38.95 | 39,997 | -0.62(-1.57%) |
Apr 05, 2011 | 39.90 | 39.97 | 39.48 | 39.57 | 7,608 | -0.08(-0.20%) |
Apr 04, 2011 | 39.47 | 39.74 | 39.44 | 39.65 | 16,825 | +0.05(+0.13%) |
Apr 01, 2011 | 40.12 | 40.51 | 39.45 | 39.60 | 94,967 | -0.14(-0.35%) |
Mar 31, 2011 | 39.93 | 39.93 | 39.69 | 39.74 | 39,635 | -0.41(-1.02%) |
Mar 30, 2011 | 40.46 | 40.57 | 40.05 | 40.15 | 37,845 | -0.17(-0.42%) |
Mar 29, 2011 | 40.54 | 40.58 | 40.29 | 40.32 | 37,632 | -0.04(-0.10%) |
Mar 28, 2011 | 40.52 | 40.53 | 40.27 | 40.36 | 18,916 | -0.13(-0.32%) |
Mar 25, 2011 | 40.19 | 40.55 | 40.00 | 40.49 | 26,320 | +0.61(+1.52%) |
Mar 24, 2011 | 40.24 | 41.36 | 39.58 | 39.88 | 34,639 | -0.43(-1.06%) |
Mar 23, 2011 | 40.28 | 40.32 | 40.00 | 40.31 | 37,628 | +0.61(+1.54%) |
Mar 22, 2011 | 39.54 | 39.88 | 39.54 | 39.70 | 19,922 | +0.04(+0.10%) |
Mar 21, 2011 | 39.83 | 39.87 | 39.54 | 39.66 | 59,138 | -0.32(-0.80%) |
Mar 18, 2011 | 40.09 | 40.22 | 39.90 | 39.98 | 28,289 | -0.84(-2.06%) |
Mar 17, 2011 | 40.87 | 41.05 | 40.75 | 40.82 | 17,236 | -0.73(-1.76%) |
Mar 16, 2011 | 41.43 | 41.76 | 41.30 | 41.55 | 36,410 | +0.61(+1.49%) |
Mar 15, 2011 | 41.06 | 41.18 | 40.90 | 40.94 | 71,636 | -0.01(-0.02%) |
Mar 14, 2011 | 41.20 | 41.23 | 40.94 | 40.95 | 41,730 | -0.69(-1.66%) |
Mar 11, 2011 | 42.40 | 42.40 | 41.61 | 41.64 | 32,402 | -0.66(-1.56%) |
Mar 10, 2011 | 42.18 | 42.36 | 42.07 | 42.30 | 50,463 | +0.72(+1.73%) |
Mar 09, 2011 | 41.60 | 41.70 | 41.48 | 41.58 | 10,100 | -0.04(-0.10%) |
Mar 08, 2011 | 41.76 | 41.80 | 41.50 | 41.62 | 15,347 | +0.50(+1.22%) |
Mar 07, 2011 | 40.97 | 41.30 | 40.90 | 41.12 | 56,094 | +0.08(+0.19%) |
Mar 04, 2011 | 41.14 | 41.20 | 40.90 | 41.04 | 47,606 | -0.17(-0.42%) |
Mar 03, 2011 | 41.42 | 41.48 | 41.19 | 41.21 | 63,836 | -0.68(-1.61%) |
Mar 02, 2011 | 41.99 | 41.99 | 41.74 | 41.89 | 18,992 | -0.60(-1.41%) |