Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.42 | 41.73 | 41.25 | 41.49 | 309,475 | +0.29(+0.70%) |
May 23, 2011 | 41.30 | 41.42 | 40.99 | 41.20 | 467,415 | -0.92(-2.18%) |
May 20, 2011 | 42.50 | 42.60 | 41.73 | 42.12 | 429,204 | -0.45(-1.05%) |
May 19, 2011 | 43.14 | 43.21 | 42.32 | 42.57 | 322,223 | -0.32(-0.75%) |
May 18, 2011 | 42.32 | 43.00 | 42.20 | 42.89 | 143,931 | +0.73(+1.74%) |
May 17, 2011 | 42.65 | 43.01 | 41.98 | 42.16 | 457,010 | -0.91(-2.11%) |
May 16, 2011 | 42.96 | 43.20 | 42.85 | 43.07 | 526,653 | +0.00(+0.00%) |
May 13, 2011 | 43.30 | 43.51 | 43.02 | 43.07 | 558,069 | -0.17(-0.40%) |
May 12, 2011 | 42.90 | 43.38 | 42.76 | 43.24 | 465,130 | +0.12(+0.28%) |
May 11, 2011 | 43.48 | 43.64 | 42.79 | 43.12 | 193,904 | -0.62(-1.42%) |
May 10, 2011 | 43.46 | 43.78 | 43.37 | 43.74 | 523,594 | +0.45(+1.03%) |
May 09, 2011 | 43.07 | 43.46 | 42.92 | 43.29 | 361,480 | +0.15(+0.35%) |
May 06, 2011 | 43.59 | 43.59 | 42.90 | 43.14 | 427,030 | +0.07(+0.17%) |
May 05, 2011 | 42.77 | 43.49 | 42.66 | 43.07 | 506,811 | +0.00(+0.00%) |
May 04, 2011 | 43.35 | 43.42 | 42.58 | 43.07 | 325,760 | -0.31(-0.70%) |
May 03, 2011 | 43.67 | 43.82 | 43.02 | 43.37 | 237,792 | -0.43(-0.99%) |
May 02, 2011 | 43.78 | 43.85 | 43.74 | 43.81 | 422,926 | +0.07(+0.17%) |
Apr 29, 2011 | 44.30 | 44.78 | 43.69 | 43.73 | 505,762 | -0.21(-0.47%) |
Apr 28, 2011 | 43.84 | 44.10 | 43.81 | 43.94 | 266,191 | -0.04(-0.10%) |
Apr 27, 2011 | 43.63 | 44.03 | 43.38 | 43.98 | 630,439 | +0.40(+0.91%) |
Apr 26, 2011 | 43.37 | 43.73 | 43.26 | 43.59 | 379,568 | +0.38(+0.89%) |
Apr 25, 2011 | 43.68 | 43.70 | 43.10 | 43.20 | 314,478 | -0.56(-1.27%) |
Apr 21, 2011 | 43.60 | 44.04 | 43.52 | 43.76 | 520,189 | +0.25(+0.58%) |
Apr 20, 2011 | 43.19 | 43.53 | 42.96 | 43.51 | 578,613 | +0.84(+1.96%) |
Apr 19, 2011 | 42.97 | 43.13 | 42.58 | 42.67 | 429,780 | -0.09(-0.20%) |
Apr 18, 2011 | 42.68 | 43.07 | 42.54 | 42.75 | 681,137 | -0.47(-1.09%) |
Apr 15, 2011 | 42.94 | 43.35 | 42.71 | 43.23 | 497,665 | +0.33(+0.77%) |
Apr 14, 2011 | 42.68 | 43.07 | 42.50 | 42.90 | 272,569 | -0.18(-0.43%) |
Apr 13, 2011 | 43.35 | 43.61 | 42.58 | 43.08 | 416,753 | -0.01(-0.03%) |
Apr 12, 2011 | 43.46 | 43.58 | 42.91 | 43.09 | 528,801 | -0.63(-1.44%) |
Apr 11, 2011 | 43.96 | 44.32 | 43.48 | 43.72 | 579,561 | -0.20(-0.46%) |
Apr 08, 2011 | 44.50 | 45.05 | 43.49 | 43.92 | 726,512 | -0.50(-1.13%) |
Apr 07, 2011 | 44.82 | 45.54 | 44.26 | 44.42 | 1,073,301 | -1.28(-2.80%) |
Apr 06, 2011 | 46.30 | 48.25 | 45.14 | 45.70 | 3,185,515 | +2.77(+6.44%) |
Apr 05, 2011 | 42.63 | 43.05 | 42.52 | 42.94 | 813,569 | +0.14(+0.33%) |
Apr 04, 2011 | 42.40 | 42.86 | 42.23 | 42.80 | 622,626 | +0.48(+1.14%) |
Apr 01, 2011 | 41.96 | 42.49 | 41.78 | 42.32 | 486,294 | +0.62(+1.48%) |
Mar 31, 2011 | 40.87 | 41.73 | 40.87 | 41.70 | 454,808 | +0.80(+1.95%) |
Mar 30, 2011 | 40.93 | 40.93 | 40.86 | 40.90 | 345,264 | +0.27(+0.66%) |
Mar 29, 2011 | 39.53 | 40.69 | 39.36 | 40.63 | 505,622 | +1.04(+2.61%) |
Mar 28, 2011 | 39.51 | 39.88 | 39.47 | 39.60 | 456,483 | +0.24(+0.62%) |
Mar 25, 2011 | 38.85 | 39.57 | 38.64 | 39.36 | 463,859 | +0.62(+1.59%) |
Mar 24, 2011 | 39.05 | 39.13 | 38.58 | 38.74 | 1,026,511 | -0.11(-0.28%) |
Mar 23, 2011 | 39.31 | 39.33 | 38.63 | 38.85 | 708,811 | -0.55(-1.41%) |
Mar 22, 2011 | 39.93 | 39.93 | 39.33 | 39.40 | 241,265 | -0.54(-1.36%) |
Mar 21, 2011 | 40.17 | 40.25 | 39.90 | 39.95 | 264,011 | +0.86(+2.20%) |
Mar 18, 2011 | 39.35 | 39.43 | 39.00 | 39.09 | 411,364 | +0.22(+0.56%) |
Mar 17, 2011 | 38.97 | 39.39 | 38.70 | 38.87 | 428,938 | +0.44(+1.16%) |
Mar 16, 2011 | 38.15 | 38.79 | 37.97 | 38.42 | 387,651 | +0.06(+0.16%) |
Mar 15, 2011 | 38.27 | 38.64 | 38.16 | 38.36 | 251,247 | -0.27(-0.69%) |
Mar 14, 2011 | 38.70 | 39.02 | 38.34 | 38.63 | 201,564 | -0.38(-0.98%) |
Mar 11, 2011 | 38.76 | 39.15 | 38.55 | 39.01 | 213,680 | +0.09(+0.23%) |
Mar 10, 2011 | 38.73 | 39.14 | 38.47 | 38.92 | 359,435 | -0.31(-0.79%) |
Mar 09, 2011 | 38.99 | 39.40 | 38.75 | 39.23 | 285,237 | +0.10(+0.25%) |
Mar 08, 2011 | 38.52 | 39.38 | 38.36 | 39.14 | 203,827 | +0.65(+1.69%) |
Mar 07, 2011 | 38.84 | 39.02 | 38.02 | 38.48 | 402,484 | -0.17(-0.44%) |
Mar 04, 2011 | 39.09 | 39.33 | 38.32 | 38.66 | 257,143 | -0.42(-1.08%) |
Mar 03, 2011 | 38.18 | 39.26 | 38.17 | 39.08 | 372,486 | +1.30(+3.45%) |
Mar 02, 2011 | 37.37 | 38.08 | 37.35 | 37.77 | 366,263 | +0.34(+0.91%) |