Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.35 | 40.02 | 39.18 | 39.28 | 532,656 | +0.23(+0.60%) |
May 23, 2011 | 38.80 | 39.49 | 38.72 | 39.04 | 727,011 | -0.72(-1.81%) |
May 20, 2011 | 40.12 | 40.30 | 39.57 | 39.76 | 770,113 | -0.50(-1.23%) |
May 19, 2011 | 40.76 | 40.76 | 39.63 | 40.26 | 801,907 | -0.22(-0.54%) |
May 18, 2011 | 39.79 | 40.57 | 39.63 | 40.48 | 610,149 | +0.69(+1.73%) |
May 17, 2011 | 39.59 | 40.17 | 39.36 | 39.79 | 628,389 | +0.02(+0.06%) |
May 16, 2011 | 39.35 | 40.90 | 39.04 | 39.76 | 889,888 | +0.15(+0.37%) |
May 13, 2011 | 40.38 | 40.48 | 39.38 | 39.62 | 922,062 | -0.72(-1.79%) |
May 12, 2011 | 39.90 | 40.91 | 39.71 | 40.34 | 1,508,305 | -0.39(-0.95%) |
May 11, 2011 | 42.28 | 42.28 | 40.59 | 40.73 | 964,116 | -1.74(-4.09%) |
May 10, 2011 | 42.17 | 42.49 | 41.48 | 42.46 | 602,650 | +0.46(+1.09%) |
May 09, 2011 | 40.60 | 42.15 | 40.60 | 42.00 | 731,722 | +1.43(+3.53%) |
May 06, 2011 | 41.38 | 41.95 | 40.14 | 40.57 | 1,438,321 | -0.20(-0.49%) |
May 05, 2011 | 40.84 | 41.92 | 40.46 | 40.77 | 769,329 | -0.84(-2.01%) |
May 04, 2011 | 42.75 | 42.75 | 41.08 | 41.61 | 791,450 | -1.19(-2.77%) |
May 03, 2011 | 42.79 | 43.02 | 42.28 | 42.79 | 903,887 | +0.08(+0.18%) |
May 02, 2011 | 42.77 | 42.80 | 42.60 | 42.72 | 523,056 | -1.15(-2.61%) |
Apr 29, 2011 | 44.00 | 44.18 | 43.32 | 43.86 | 728,740 | -0.16(-0.35%) |
Apr 28, 2011 | 44.15 | 44.92 | 43.60 | 44.02 | 817,618 | +0.11(+0.25%) |
Apr 27, 2011 | 43.77 | 44.15 | 43.08 | 43.91 | 1,049,618 | +0.29(+0.66%) |
Apr 26, 2011 | 43.69 | 44.04 | 43.34 | 43.62 | 528,181 | +0.07(+0.16%) |
Apr 25, 2011 | 43.99 | 44.00 | 43.21 | 43.55 | 409,743 | -0.31(-0.71%) |
Apr 21, 2011 | 44.15 | 44.24 | 43.39 | 43.86 | 380,388 | +0.13(+0.30%) |
Apr 20, 2011 | 43.38 | 43.98 | 43.26 | 43.73 | 696,255 | +1.05(+2.45%) |
Apr 19, 2011 | 41.99 | 42.74 | 41.99 | 42.69 | 614,923 | +0.95(+2.28%) |
Apr 18, 2011 | 42.17 | 42.19 | 41.38 | 41.73 | 598,462 | -1.08(-2.53%) |
Apr 15, 2011 | 42.47 | 43.00 | 42.10 | 42.82 | 596,684 | +0.42(+0.99%) |
Apr 14, 2011 | 42.28 | 43.06 | 42.18 | 42.40 | 756,767 | -0.15(-0.35%) |
Apr 13, 2011 | 43.19 | 43.35 | 41.89 | 42.55 | 714,579 | -0.36(-0.83%) |
Apr 12, 2011 | 43.15 | 43.69 | 42.83 | 42.90 | 766,538 | -0.86(-1.97%) |
Apr 11, 2011 | 44.58 | 44.83 | 43.34 | 43.76 | 550,833 | -0.72(-1.62%) |
Apr 08, 2011 | 45.43 | 45.63 | 44.20 | 44.48 | 621,685 | -0.63(-1.39%) |
Apr 07, 2011 | 45.64 | 46.01 | 44.98 | 45.11 | 681,116 | -0.57(-1.24%) |
Apr 06, 2011 | 46.87 | 46.96 | 45.61 | 45.68 | 671,044 | -0.85(-1.83%) |
Apr 05, 2011 | 46.01 | 46.96 | 45.86 | 46.53 | 1,133,126 | +0.47(+1.03%) |
Apr 04, 2011 | 45.48 | 46.16 | 45.36 | 46.06 | 569,634 | +0.80(+1.76%) |
Apr 01, 2011 | 45.18 | 45.61 | 44.77 | 45.26 | 642,922 | +0.49(+1.09%) |
Mar 31, 2011 | 45.33 | 45.50 | 44.71 | 44.77 | 996,816 | -0.55(-1.21%) |
Mar 30, 2011 | 45.34 | 45.39 | 45.30 | 45.32 | 894,993 | +1.06(+2.40%) |
Mar 29, 2011 | 43.92 | 44.38 | 43.49 | 44.26 | 617,825 | +0.34(+0.78%) |
Mar 28, 2011 | 44.16 | 44.31 | 43.55 | 43.92 | 863,223 | +0.05(+0.11%) |
Mar 25, 2011 | 43.93 | 44.37 | 43.53 | 43.87 | 681,018 | +0.43(+1.00%) |
Mar 24, 2011 | 42.92 | 43.73 | 42.62 | 43.44 | 632,937 | +0.97(+2.28%) |
Mar 23, 2011 | 41.74 | 42.81 | 41.74 | 42.47 | 373,400 | +0.50(+1.20%) |
Mar 22, 2011 | 41.79 | 42.22 | 41.51 | 41.97 | 885,608 | +0.23(+0.56%) |
Mar 21, 2011 | 41.68 | 41.75 | 41.38 | 41.73 | 614,756 | +1.18(+2.90%) |
Mar 18, 2011 | 41.55 | 41.67 | 40.33 | 40.55 | 1,678,120 | -0.30(-0.74%) |
Mar 17, 2011 | 41.07 | 41.84 | 40.81 | 40.86 | 735,184 | +0.51(+1.27%) |
Mar 16, 2011 | 40.97 | 41.69 | 39.79 | 40.35 | 1,152,890 | -0.62(-1.51%) |
Mar 15, 2011 | 40.69 | 41.28 | 40.66 | 40.97 | 699,597 | +0.05(+0.11%) |
Mar 14, 2011 | 40.84 | 41.47 | 40.23 | 40.92 | 522,231 | -0.22(-0.53%) |
Mar 11, 2011 | 39.83 | 41.48 | 39.74 | 41.14 | 489,814 | +1.08(+2.69%) |
Mar 10, 2011 | 40.52 | 40.69 | 39.76 | 40.06 | 698,157 | -1.35(-3.26%) |
Mar 09, 2011 | 41.90 | 42.09 | 40.87 | 41.41 | 708,064 | -0.57(-1.35%) |
Mar 08, 2011 | 42.00 | 42.53 | 41.26 | 41.97 | 825,961 | -0.03(-0.07%) |
Mar 07, 2011 | 43.57 | 43.70 | 41.80 | 42.00 | 679,307 | -1.28(-2.95%) |
Mar 04, 2011 | 43.71 | 43.78 | 42.83 | 43.28 | 801,074 | -0.44(-1.01%) |
Mar 03, 2011 | 42.43 | 43.78 | 42.43 | 43.72 | 1,118,299 | +1.74(+4.15%) |
Mar 02, 2011 | 41.63 | 42.62 | 41.53 | 41.98 | 911,290 | +0.53(+1.29%) |