Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.71 | 42.38 | 41.49 | 41.75 | 154,651 | +0.06(+0.14%) |
May 23, 2011 | 42.15 | 42.43 | 41.40 | 41.69 | 229,871 | -1.66(-3.83%) |
May 20, 2011 | 43.19 | 43.90 | 43.13 | 43.35 | 307,990 | -0.03(-0.07%) |
May 19, 2011 | 43.57 | 43.66 | 43.15 | 43.38 | 342,541 | -0.20(-0.46%) |
May 18, 2011 | 41.10 | 44.20 | 41.10 | 43.58 | 712,958 | +2.50(+6.09%) |
May 17, 2011 | 40.68 | 41.28 | 40.59 | 41.08 | 127,401 | +0.36(+0.88%) |
May 16, 2011 | 41.21 | 41.77 | 40.72 | 40.72 | 167,117 | -0.38(-0.92%) |
May 13, 2011 | 42.19 | 42.19 | 41.07 | 41.10 | 153,506 | -1.22(-2.88%) |
May 12, 2011 | 40.82 | 42.82 | 40.82 | 42.32 | 169,182 | +1.26(+3.07%) |
May 11, 2011 | 41.14 | 41.43 | 40.79 | 41.06 | 134,281 | -0.38(-0.92%) |
May 10, 2011 | 40.85 | 41.46 | 40.78 | 41.44 | 151,169 | +0.83(+2.04%) |
May 09, 2011 | 40.12 | 40.78 | 39.90 | 40.61 | 145,746 | +0.31(+0.77%) |
May 06, 2011 | 39.96 | 40.50 | 39.50 | 40.30 | 676,608 | +0.68(+1.72%) |
May 05, 2011 | 39.00 | 40.05 | 39.00 | 39.62 | 186,275 | +0.27(+0.69%) |
May 04, 2011 | 39.53 | 39.68 | 39.13 | 39.35 | 225,416 | -0.20(-0.51%) |
May 03, 2011 | 39.62 | 39.76 | 39.11 | 39.55 | 130,340 | -0.21(-0.53%) |
May 02, 2011 | 39.73 | 40.04 | 39.57 | 39.76 | 182,175 | -0.16(-0.40%) |
Apr 29, 2011 | 39.69 | 40.42 | 39.42 | 39.92 | 157,529 | +0.34(+0.86%) |
Apr 28, 2011 | 39.54 | 39.64 | 39.28 | 39.58 | 81,775 | +0.00(+0.00%) |
Apr 27, 2011 | 39.26 | 39.63 | 39.24 | 39.58 | 99,240 | +0.31(+0.79%) |
Apr 26, 2011 | 38.65 | 39.30 | 38.65 | 39.27 | 421,669 | +0.69(+1.79%) |
Apr 25, 2011 | 39.00 | 39.37 | 38.55 | 38.58 | 122,699 | -0.11(-0.28%) |
Apr 21, 2011 | 38.75 | 38.79 | 38.06 | 38.69 | 137,193 | +0.30(+0.78%) |
Apr 20, 2011 | 37.82 | 38.47 | 37.82 | 38.39 | 184,386 | +1.12(+3.01%) |
Apr 19, 2011 | 37.60 | 37.74 | 37.12 | 37.27 | 131,949 | -0.11(-0.29%) |
Apr 18, 2011 | 37.46 | 37.53 | 37.12 | 37.38 | 229,988 | -0.53(-1.40%) |
Apr 15, 2011 | 38.08 | 38.08 | 37.54 | 37.91 | 333,114 | -0.32(-0.84%) |
Apr 14, 2011 | 37.87 | 38.31 | 37.85 | 38.23 | 115,321 | +0.03(+0.08%) |
Apr 13, 2011 | 38.40 | 38.86 | 38.10 | 38.20 | 98,435 | -0.15(-0.39%) |
Apr 12, 2011 | 38.78 | 38.97 | 38.13 | 38.35 | 101,480 | -0.72(-1.84%) |
Apr 11, 2011 | 39.36 | 39.46 | 39.05 | 39.07 | 104,909 | -0.29(-0.74%) |
Apr 08, 2011 | 39.60 | 39.71 | 39.13 | 39.36 | 197,028 | +0.05(+0.13%) |
Apr 07, 2011 | 39.62 | 39.89 | 39.10 | 39.31 | 191,677 | -0.34(-0.86%) |
Apr 06, 2011 | 39.10 | 39.76 | 38.85 | 39.65 | 118,435 | +0.64(+1.64%) |
Apr 05, 2011 | 39.17 | 39.81 | 38.94 | 39.01 | 190,184 | -0.16(-0.41%) |
Apr 04, 2011 | 39.40 | 39.67 | 38.81 | 39.17 | 122,867 | +0.02(+0.05%) |
Apr 01, 2011 | 39.90 | 40.00 | 39.03 | 39.15 | 485,394 | -0.69(-1.73%) |
Mar 31, 2011 | 39.35 | 39.87 | 39.28 | 39.84 | 126,208 | +0.48(+1.22%) |
Mar 30, 2011 | 39.52 | 39.80 | 39.13 | 39.36 | 121,443 | -0.08(-0.20%) |
Mar 29, 2011 | 39.47 | 39.94 | 39.26 | 39.44 | 93,508 | -0.11(-0.28%) |
Mar 28, 2011 | 39.53 | 39.86 | 39.41 | 39.55 | 127,603 | +0.09(+0.23%) |
Mar 25, 2011 | 39.65 | 40.10 | 39.38 | 39.46 | 94,068 | +0.07(+0.18%) |
Mar 24, 2011 | 38.68 | 39.62 | 38.30 | 39.39 | 154,662 | +0.93(+2.42%) |
Mar 23, 2011 | 38.97 | 39.24 | 38.23 | 38.46 | 259,915 | -0.66(-1.69%) |
Mar 22, 2011 | 39.29 | 39.57 | 38.97 | 39.12 | 184,513 | -0.05(-0.13%) |
Mar 21, 2011 | 38.97 | 39.17 | 38.35 | 39.17 | 148,793 | +0.85(+2.22%) |
Mar 18, 2011 | 38.00 | 38.51 | 37.83 | 38.32 | 509,814 | +0.64(+1.70%) |
Mar 17, 2011 | 38.42 | 38.92 | 37.50 | 37.68 | 346,279 | -0.39(-1.02%) |
Mar 16, 2011 | 38.97 | 39.16 | 37.82 | 38.07 | 466,513 | -1.13(-2.88%) |
Mar 15, 2011 | 38.33 | 39.53 | 38.00 | 39.20 | 364,726 | -0.11(-0.28%) |
Mar 14, 2011 | 39.54 | 40.03 | 38.77 | 39.31 | 206,490 | -0.75(-1.87%) |
Mar 11, 2011 | 39.07 | 40.28 | 39.03 | 40.06 | 217,882 | +0.68(+1.73%) |
Mar 10, 2011 | 39.68 | 39.96 | 38.99 | 39.38 | 413,740 | -1.17(-2.89%) |
Mar 09, 2011 | 40.45 | 40.76 | 40.06 | 40.55 | 124,142 | -0.12(-0.30%) |
Mar 08, 2011 | 40.21 | 41.00 | 40.00 | 40.67 | 170,827 | +0.33(+0.82%) |
Mar 07, 2011 | 40.84 | 41.00 | 39.92 | 40.34 | 231,567 | -0.66(-1.61%) |
Mar 04, 2011 | 41.05 | 41.23 | 40.40 | 41.00 | 223,689 | -0.16(-0.39%) |
Mar 03, 2011 | 40.92 | 41.49 | 40.73 | 41.16 | 178,641 | +0.73(+1.81%) |
Mar 02, 2011 | 40.41 | 40.85 | 40.11 | 40.43 | 172,137 | -0.13(-0.32%) |