Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.40 | 40.57 | 39.00 | 40.48 | 37,842 | +1.38(+3.53%) |
May 23, 2011 | 40.17 | 40.17 | 39.09 | 39.10 | 17,326 | -1.89(-4.61%) |
May 20, 2011 | 41.27 | 41.75 | 40.88 | 40.99 | 10,605 | -0.61(-1.47%) |
May 19, 2011 | 41.32 | 41.74 | 41.30 | 41.60 | 7,784 | +0.64(+1.56%) |
May 18, 2011 | 40.94 | 41.20 | 40.59 | 40.96 | 5,940 | +0.91(+2.27%) |
May 17, 2011 | 40.50 | 41.14 | 39.91 | 40.05 | 16,840 | -0.59(-1.45%) |
May 16, 2011 | 40.76 | 41.00 | 40.50 | 40.64 | 10,821 | -0.51(-1.24%) |
May 13, 2011 | 41.90 | 41.91 | 40.20 | 41.15 | 11,229 | -0.83(-1.98%) |
May 12, 2011 | 41.32 | 42.10 | 41.11 | 41.98 | 9,699 | +0.66(+1.60%) |
May 11, 2011 | 42.34 | 42.70 | 41.02 | 41.32 | 10,047 | -1.28(-3.00%) |
May 10, 2011 | 42.55 | 42.69 | 41.38 | 42.60 | 10,401 | +0.24(+0.57%) |
May 09, 2011 | 42.70 | 43.12 | 42.18 | 42.36 | 3,312 | -0.42(-0.98%) |
May 06, 2011 | 42.23 | 44.19 | 41.58 | 42.78 | 27,542 | +1.46(+3.53%) |
May 05, 2011 | 42.70 | 43.30 | 41.09 | 41.32 | 81,365 | -1.38(-3.23%) |
May 04, 2011 | 42.30 | 43.17 | 41.51 | 42.70 | 15,918 | +0.66(+1.57%) |
May 03, 2011 | 44.66 | 44.72 | 41.88 | 42.04 | 13,558 | -2.70(-6.03%) |
May 02, 2011 | 45.42 | 46.78 | 44.69 | 44.74 | 20,259 | -1.74(-3.74%) |
Apr 29, 2011 | 46.94 | 47.16 | 46.11 | 46.48 | 7,137 | -0.48(-1.02%) |
Apr 28, 2011 | 46.72 | 47.02 | 46.57 | 46.96 | 4,025 | -0.07(-0.15%) |
Apr 27, 2011 | 47.07 | 47.26 | 46.50 | 47.03 | 4,922 | +0.00(+0.00%) |
Apr 26, 2011 | 46.34 | 47.47 | 46.04 | 47.03 | 11,840 | +0.98(+2.13%) |
Apr 25, 2011 | 45.92 | 46.31 | 45.83 | 46.05 | 6,295 | +0.18(+0.39%) |
Apr 21, 2011 | 46.94 | 47.50 | 45.05 | 45.87 | 44,957 | -0.66(-1.43%) |
Apr 20, 2011 | 44.08 | 47.98 | 44.08 | 46.53 | 30,878 | +3.27(+7.57%) |
Apr 19, 2011 | 43.04 | 43.75 | 42.57 | 43.26 | 27,819 | +0.50(+1.17%) |
Apr 18, 2011 | 42.29 | 43.35 | 41.81 | 42.76 | 35,290 | -0.42(-0.97%) |
Apr 15, 2011 | 42.95 | 43.39 | 42.79 | 43.18 | 10,485 | +0.03(+0.07%) |
Apr 14, 2011 | 41.81 | 43.15 | 41.81 | 43.15 | 7,908 | +0.77(+1.82%) |
Apr 13, 2011 | 42.96 | 42.96 | 41.94 | 42.38 | 19,294 | -0.07(-0.16%) |
Apr 12, 2011 | 42.86 | 43.55 | 42.35 | 42.45 | 16,549 | -0.88(-2.03%) |
Apr 11, 2011 | 45.88 | 45.88 | 43.01 | 43.33 | 13,960 | -2.41(-5.27%) |
Apr 08, 2011 | 47.12 | 47.19 | 45.71 | 45.74 | 9,310 | -0.92(-1.97%) |
Apr 07, 2011 | 47.13 | 47.21 | 46.32 | 46.66 | 30,062 | -0.44(-0.93%) |
Apr 06, 2011 | 46.56 | 47.30 | 46.22 | 47.10 | 11,352 | +0.91(+1.97%) |
Apr 05, 2011 | 45.21 | 46.25 | 44.44 | 46.19 | 34,553 | +0.76(+1.67%) |
Apr 04, 2011 | 45.12 | 45.43 | 45.05 | 45.43 | 9,685 | +0.61(+1.36%) |
Apr 01, 2011 | 44.74 | 45.09 | 44.48 | 44.82 | 7,411 | -0.34(-0.75%) |
Mar 31, 2011 | 44.57 | 45.16 | 44.55 | 45.16 | 16,101 | +0.35(+0.78%) |
Mar 30, 2011 | 44.81 | 44.91 | 44.63 | 44.81 | 8,750 | +0.43(+0.97%) |
Mar 29, 2011 | 44.77 | 44.91 | 44.05 | 44.38 | 8,904 | -0.53(-1.18%) |
Mar 28, 2011 | 45.78 | 45.94 | 44.79 | 44.91 | 10,169 | -0.78(-1.71%) |
Mar 25, 2011 | 44.94 | 46.34 | 44.35 | 45.69 | 22,282 | +1.56(+3.54%) |
Mar 24, 2011 | 43.92 | 44.40 | 42.89 | 44.13 | 120,556 | +0.69(+1.59%) |
Mar 23, 2011 | 43.28 | 43.94 | 41.87 | 43.44 | 64,744 | -0.12(-0.28%) |
Mar 22, 2011 | 44.08 | 44.08 | 43.07 | 43.56 | 22,504 | -0.60(-1.36%) |
Mar 21, 2011 | 43.10 | 44.16 | 42.98 | 44.16 | 24,408 | +1.57(+3.69%) |
Mar 18, 2011 | 41.41 | 42.80 | 41.05 | 42.59 | 37,028 | +1.59(+3.88%) |
Mar 17, 2011 | 41.15 | 41.59 | 40.60 | 41.00 | 44,907 | +0.68(+1.69%) |
Mar 16, 2011 | 41.45 | 41.45 | 40.30 | 40.32 | 20,143 | -1.40(-3.36%) |
Mar 15, 2011 | 40.21 | 41.97 | 40.21 | 41.72 | 8,785 | +0.12(+0.29%) |
Mar 14, 2011 | 41.03 | 42.25 | 41.02 | 41.60 | 24,898 | +0.00(+0.00%) |
Mar 11, 2011 | 41.38 | 41.63 | 41.30 | 41.60 | 14,293 | +0.10(+0.24%) |
Mar 10, 2011 | 41.42 | 41.94 | 41.35 | 41.50 | 18,590 | -0.69(-1.64%) |
Mar 09, 2011 | 42.32 | 42.84 | 39.86 | 42.19 | 55,201 | -0.26(-0.61%) |
Mar 08, 2011 | 41.18 | 42.48 | 41.00 | 42.45 | 26,676 | +1.45(+3.54%) |
Mar 07, 2011 | 42.44 | 42.44 | 40.74 | 41.00 | 20,407 | -1.22(-2.89%) |
Mar 04, 2011 | 42.10 | 42.41 | 41.82 | 42.22 | 10,811 | +0.23(+0.55%) |
Mar 03, 2011 | 41.22 | 42.21 | 41.19 | 41.99 | 102,606 | +1.07(+2.61%) |
Mar 02, 2011 | 38.68 | 40.92 | 37.50 | 40.92 | 79,421 | +2.42(+6.29%) |