Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.34 | 40.40 | 39.91 | 40.16 | 232,782 | -0.14(-0.35%) |
May 23, 2011 | 39.80 | 40.38 | 39.60 | 40.30 | 212,835 | -0.30(-0.74%) |
May 20, 2011 | 40.45 | 40.84 | 40.13 | 40.60 | 185,639 | -0.05(-0.12%) |
May 19, 2011 | 40.75 | 41.09 | 40.31 | 40.65 | 141,127 | +0.30(+0.74%) |
May 18, 2011 | 39.79 | 40.43 | 39.63 | 40.35 | 408,958 | +0.72(+1.82%) |
May 17, 2011 | 39.92 | 40.12 | 39.54 | 39.63 | 100,497 | -0.64(-1.59%) |
May 16, 2011 | 40.64 | 40.89 | 40.25 | 40.27 | 166,631 | -0.60(-1.47%) |
May 13, 2011 | 41.99 | 42.16 | 40.73 | 40.87 | 87,739 | -1.03(-2.46%) |
May 12, 2011 | 41.01 | 42.22 | 41.01 | 41.90 | 122,334 | +0.57(+1.38%) |
May 11, 2011 | 42.21 | 42.35 | 41.21 | 41.33 | 114,330 | -1.13(-2.66%) |
May 10, 2011 | 42.35 | 42.58 | 42.16 | 42.46 | 77,814 | +0.53(+1.26%) |
May 09, 2011 | 41.36 | 42.09 | 41.27 | 41.93 | 89,277 | +0.40(+0.96%) |
May 06, 2011 | 41.70 | 42.39 | 41.43 | 41.53 | 137,284 | +0.48(+1.17%) |
May 05, 2011 | 40.75 | 42.05 | 40.64 | 41.05 | 152,041 | -0.01(-0.02%) |
May 04, 2011 | 42.28 | 42.28 | 40.99 | 41.06 | 117,837 | -1.12(-2.66%) |
May 03, 2011 | 42.79 | 42.94 | 41.77 | 42.18 | 147,437 | -0.76(-1.77%) |
May 02, 2011 | 42.99 | 43.14 | 42.81 | 42.94 | 100,035 | -1.18(-2.67%) |
Apr 29, 2011 | 44.17 | 44.44 | 43.94 | 44.12 | 87,436 | +0.14(+0.32%) |
Apr 28, 2011 | 43.74 | 44.04 | 43.55 | 43.98 | 61,221 | +0.19(+0.43%) |
Apr 27, 2011 | 42.92 | 43.93 | 42.91 | 43.79 | 262,556 | +0.80(+1.86%) |
Apr 26, 2011 | 42.57 | 43.20 | 42.57 | 42.99 | 102,354 | +0.44(+1.03%) |
Apr 25, 2011 | 42.58 | 42.81 | 42.46 | 42.55 | 60,348 | -0.21(-0.49%) |
Apr 21, 2011 | 43.06 | 43.08 | 42.45 | 42.76 | 66,359 | +0.07(+0.16%) |
Apr 20, 2011 | 42.63 | 42.95 | 42.38 | 42.69 | 120,569 | +0.83(+1.98%) |
Apr 19, 2011 | 42.45 | 42.60 | 41.56 | 41.86 | 166,132 | -0.37(-0.88%) |
Apr 18, 2011 | 42.47 | 42.85 | 42.00 | 42.23 | 87,320 | -1.04(-2.40%) |
Apr 15, 2011 | 43.01 | 43.42 | 42.63 | 43.27 | 116,175 | +0.10(+0.23%) |
Apr 14, 2011 | 43.01 | 43.39 | 42.69 | 43.17 | 75,840 | -0.31(-0.71%) |
Apr 13, 2011 | 43.97 | 44.15 | 42.73 | 43.48 | 104,079 | -0.36(-0.82%) |
Apr 12, 2011 | 43.93 | 44.43 | 43.72 | 43.84 | 54,132 | -0.54(-1.22%) |
Apr 11, 2011 | 44.60 | 44.90 | 44.14 | 44.38 | 61,198 | -0.34(-0.76%) |
Apr 08, 2011 | 46.16 | 46.46 | 44.40 | 44.72 | 84,580 | -0.98(-2.14%) |
Apr 07, 2011 | 46.46 | 46.46 | 45.69 | 45.70 | 72,512 | -0.60(-1.30%) |
Apr 06, 2011 | 45.81 | 46.42 | 45.81 | 46.30 | 74,215 | +0.56(+1.22%) |
Apr 05, 2011 | 45.43 | 46.38 | 45.43 | 45.74 | 66,888 | +0.14(+0.31%) |
Apr 04, 2011 | 45.75 | 45.75 | 45.34 | 45.60 | 145,442 | +0.03(+0.07%) |
Apr 01, 2011 | 46.13 | 46.38 | 45.39 | 45.57 | 89,352 | -0.34(-0.74%) |
Mar 31, 2011 | 44.93 | 45.99 | 44.93 | 45.91 | 92,395 | +0.96(+2.14%) |
Mar 30, 2011 | 45.09 | 45.30 | 44.77 | 44.95 | 89,809 | +0.02(+0.04%) |
Mar 29, 2011 | 44.81 | 45.16 | 44.52 | 44.93 | 75,212 | +0.15(+0.33%) |
Mar 28, 2011 | 44.90 | 45.31 | 44.53 | 44.78 | 64,013 | -0.10(-0.22%) |
Mar 25, 2011 | 44.66 | 45.62 | 43.99 | 44.88 | 79,123 | +0.34(+0.76%) |
Mar 24, 2011 | 45.00 | 45.00 | 44.23 | 44.54 | 58,142 | -0.10(-0.22%) |
Mar 23, 2011 | 44.49 | 44.95 | 43.85 | 44.64 | 105,199 | -0.04(-0.09%) |
Mar 22, 2011 | 44.79 | 45.01 | 44.44 | 44.68 | 104,804 | +0.07(+0.16%) |
Mar 21, 2011 | 44.80 | 44.88 | 44.43 | 44.61 | 114,285 | +1.53(+3.55%) |
Mar 18, 2011 | 42.68 | 43.11 | 42.46 | 43.08 | 257,843 | +1.05(+2.50%) |
Mar 17, 2011 | 42.12 | 42.39 | 41.45 | 42.03 | 107,607 | +0.65(+1.57%) |
Mar 16, 2011 | 42.15 | 42.20 | 41.30 | 41.38 | 121,127 | -0.87(-2.06%) |
Mar 15, 2011 | 41.93 | 42.67 | 41.87 | 42.25 | 91,668 | -0.43(-1.01%) |
Mar 14, 2011 | 42.75 | 43.20 | 42.14 | 42.68 | 94,056 | -0.71(-1.64%) |
Mar 11, 2011 | 42.91 | 43.81 | 42.64 | 43.39 | 89,130 | +0.27(+0.63%) |
Mar 10, 2011 | 44.29 | 44.29 | 43.01 | 43.12 | 133,046 | -1.84(-4.09%) |
Mar 09, 2011 | 45.15 | 45.34 | 44.73 | 44.96 | 90,626 | -0.22(-0.49%) |
Mar 08, 2011 | 43.61 | 45.65 | 43.53 | 45.18 | 85,061 | +1.52(+3.48%) |
Mar 07, 2011 | 44.65 | 45.03 | 43.11 | 43.66 | 95,246 | -0.86(-1.93%) |
Mar 04, 2011 | 45.11 | 45.18 | 43.81 | 44.52 | 101,331 | -0.56(-1.24%) |
Mar 03, 2011 | 44.30 | 45.32 | 44.22 | 45.08 | 173,929 | +1.08(+2.45%) |
Mar 02, 2011 | 44.31 | 44.50 | 43.54 | 44.00 | 112,498 | -0.41(-0.92%) |