Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.78 | 41.10 | 40.00 | 40.06 | 608,460 | -0.45(-1.11%) |
May 23, 2011 | 41.14 | 41.14 | 39.92 | 40.51 | 719,104 | -0.82(-1.98%) |
May 20, 2011 | 41.08 | 41.55 | 40.60 | 41.33 | 386,342 | +0.33(+0.80%) |
May 19, 2011 | 40.67 | 41.60 | 40.60 | 41.00 | 485,732 | +0.64(+1.59%) |
May 18, 2011 | 39.86 | 40.39 | 39.84 | 40.36 | 383,276 | +0.50(+1.25%) |
May 17, 2011 | 40.40 | 40.60 | 38.77 | 39.86 | 604,892 | -0.69(-1.70%) |
May 16, 2011 | 40.01 | 40.95 | 40.01 | 40.55 | 392,125 | +0.39(+0.97%) |
May 13, 2011 | 41.09 | 41.67 | 40.01 | 40.16 | 535,613 | -1.04(-2.52%) |
May 12, 2011 | 40.81 | 41.54 | 39.97 | 41.20 | 617,227 | +0.20(+0.49%) |
May 11, 2011 | 42.00 | 42.07 | 40.36 | 41.00 | 650,664 | -1.09(-2.59%) |
May 10, 2011 | 42.40 | 42.40 | 42.05 | 42.09 | 295,734 | -0.19(-0.45%) |
May 09, 2011 | 42.94 | 43.08 | 42.25 | 42.28 | 361,667 | -0.56(-1.31%) |
May 06, 2011 | 41.73 | 43.06 | 41.70 | 42.84 | 820,496 | +1.17(+2.81%) |
May 05, 2011 | 42.75 | 43.23 | 41.37 | 41.67 | 631,735 | -1.97(-4.51%) |
May 04, 2011 | 43.69 | 43.80 | 41.87 | 43.64 | 511,464 | -0.71(-1.60%) |
May 03, 2011 | 45.38 | 45.38 | 44.32 | 44.35 | 363,846 | -1.14(-2.51%) |
May 02, 2011 | 45.54 | 45.54 | 45.39 | 45.49 | 404,287 | -0.48(-1.04%) |
Apr 29, 2011 | 46.00 | 46.07 | 45.80 | 45.97 | 98,971 | +0.05(+0.11%) |
Apr 28, 2011 | 46.06 | 46.25 | 45.85 | 45.92 | 192,167 | -0.31(-0.67%) |
Apr 27, 2011 | 45.70 | 46.30 | 45.43 | 46.23 | 139,035 | +0.62(+1.36%) |
Apr 26, 2011 | 44.89 | 45.61 | 44.89 | 45.61 | 220,086 | +0.61(+1.36%) |
Apr 25, 2011 | 45.09 | 45.30 | 44.94 | 45.00 | 185,336 | -0.03(-0.07%) |
Apr 21, 2011 | 45.08 | 45.20 | 44.90 | 45.03 | 164,174 | +0.12(+0.27%) |
Apr 20, 2011 | 44.63 | 45.03 | 44.40 | 44.91 | 292,753 | +0.46(+1.03%) |
Apr 19, 2011 | 44.47 | 44.72 | 44.35 | 44.45 | 354,450 | +0.10(+0.23%) |
Apr 18, 2011 | 44.84 | 45.03 | 44.23 | 44.35 | 280,584 | -0.65(-1.44%) |
Apr 15, 2011 | 45.31 | 45.39 | 44.97 | 45.00 | 150,057 | -0.17(-0.38%) |
Apr 14, 2011 | 44.94 | 45.30 | 44.84 | 45.17 | 155,953 | +0.12(+0.27%) |
Apr 13, 2011 | 44.70 | 45.15 | 44.61 | 45.05 | 192,094 | +0.45(+1.01%) |
Apr 12, 2011 | 44.62 | 44.76 | 44.00 | 44.60 | 973,983 | -0.17(-0.38%) |
Apr 11, 2011 | 45.45 | 45.56 | 44.62 | 44.77 | 261,679 | -0.69(-1.52%) |
Apr 08, 2011 | 45.40 | 45.60 | 45.12 | 45.46 | 194,666 | +0.03(+0.07%) |
Apr 07, 2011 | 45.25 | 45.49 | 45.11 | 45.43 | 116,108 | +0.05(+0.11%) |
Apr 06, 2011 | 44.97 | 45.48 | 44.75 | 45.38 | 332,006 | +0.70(+1.57%) |
Apr 05, 2011 | 44.55 | 44.95 | 44.41 | 44.68 | 212,233 | +0.17(+0.38%) |
Apr 04, 2011 | 44.95 | 45.08 | 44.11 | 44.51 | 311,423 | -0.44(-0.98%) |
Apr 01, 2011 | 45.33 | 45.67 | 44.90 | 44.95 | 215,356 | -0.05(-0.11%) |
Mar 31, 2011 | 44.18 | 45.47 | 44.09 | 45.00 | 395,250 | +0.81(+1.83%) |
Mar 30, 2011 | 43.50 | 44.40 | 43.50 | 44.19 | 185,909 | +0.86(+1.98%) |
Mar 29, 2011 | 43.12 | 43.59 | 43.05 | 43.33 | 302,251 | -0.17(-0.39%) |
Mar 28, 2011 | 44.05 | 44.05 | 43.40 | 43.50 | 245,840 | -0.35(-0.80%) |
Mar 25, 2011 | 43.50 | 44.10 | 43.50 | 43.85 | 363,685 | +0.26(+0.60%) |
Mar 24, 2011 | 42.92 | 43.67 | 42.90 | 43.59 | 497,396 | +0.70(+1.63%) |
Mar 23, 2011 | 42.35 | 43.88 | 42.35 | 42.89 | 1,139,644 | +0.90(+2.14%) |
Mar 22, 2011 | 41.53 | 42.44 | 41.53 | 41.99 | 491,734 | +0.30(+0.72%) |
Mar 21, 2011 | 41.64 | 41.95 | 41.60 | 41.69 | 509,047 | +0.69(+1.68%) |
Mar 18, 2011 | 40.51 | 41.00 | 40.17 | 41.00 | 2,011,996 | +0.70(+1.74%) |
Mar 17, 2011 | 39.95 | 40.30 | 39.80 | 40.30 | 341,643 | +0.74(+1.87%) |
Mar 16, 2011 | 39.23 | 39.89 | 39.18 | 39.56 | 326,153 | +0.42(+1.07%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.10 | 39.14 | 358,382 | -0.23(-0.58%) |
Mar 14, 2011 | 39.69 | 39.95 | 39.02 | 39.37 | 274,313 | -0.34(-0.86%) |
Mar 11, 2011 | 39.02 | 39.90 | 38.70 | 39.71 | 289,750 | +0.50(+1.28%) |
Mar 10, 2011 | 39.21 | 39.52 | 38.66 | 39.21 | 320,623 | -0.19(-0.48%) |
Mar 09, 2011 | 39.64 | 39.68 | 39.29 | 39.40 | 134,897 | -0.15(-0.38%) |
Mar 08, 2011 | 39.50 | 39.64 | 39.33 | 39.55 | 161,134 | -0.01(-0.03%) |
Mar 07, 2011 | 39.76 | 39.83 | 39.33 | 39.56 | 190,835 | -0.20(-0.50%) |
Mar 04, 2011 | 39.70 | 39.98 | 39.70 | 39.76 | 207,059 | -0.03(-0.08%) |
Mar 03, 2011 | 39.83 | 40.18 | 39.71 | 39.79 | 256,090 | +0.04(+0.10%) |
Mar 02, 2011 | 40.00 | 40.39 | 39.72 | 39.75 | 323,886 | -0.33(-0.82%) |