Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.37 | 41.86 | 40.83 | 41.45 | 311,997 | +0.30(+0.73%) |
May 23, 2011 | 40.09 | 41.58 | 39.97 | 41.15 | 232,735 | +0.37(+0.91%) |
May 20, 2011 | 41.40 | 41.91 | 40.41 | 40.78 | 255,739 | -0.88(-2.11%) |
May 19, 2011 | 41.84 | 42.29 | 41.06 | 41.66 | 232,323 | +0.13(+0.31%) |
May 18, 2011 | 41.30 | 41.93 | 41.01 | 41.53 | 277,050 | +0.41(+1.00%) |
May 17, 2011 | 40.71 | 41.36 | 40.16 | 41.12 | 205,291 | +0.13(+0.32%) |
May 16, 2011 | 41.55 | 41.63 | 40.79 | 40.99 | 219,634 | -0.89(-2.13%) |
May 13, 2011 | 41.63 | 42.49 | 41.41 | 41.88 | 275,266 | +0.58(+1.40%) |
May 12, 2011 | 40.13 | 41.53 | 39.54 | 41.30 | 120,629 | +1.01(+2.51%) |
May 11, 2011 | 41.21 | 41.69 | 39.94 | 40.29 | 170,831 | -0.93(-2.26%) |
May 10, 2011 | 40.44 | 41.26 | 40.37 | 41.22 | 114,953 | +0.99(+2.46%) |
May 09, 2011 | 39.65 | 40.68 | 39.40 | 40.23 | 111,064 | +0.50(+1.26%) |
May 06, 2011 | 40.18 | 40.74 | 39.24 | 39.73 | 134,732 | +0.03(+0.08%) |
May 05, 2011 | 39.17 | 40.81 | 39.12 | 39.70 | 165,364 | +0.21(+0.53%) |
May 04, 2011 | 39.92 | 40.34 | 39.14 | 39.49 | 155,652 | -0.41(-1.03%) |
May 03, 2011 | 39.44 | 40.02 | 39.24 | 39.90 | 228,567 | +0.42(+1.06%) |
May 02, 2011 | 39.43 | 39.51 | 39.25 | 39.48 | 112,750 | -0.90(-2.23%) |
Apr 29, 2011 | 40.96 | 41.13 | 40.15 | 40.38 | 155,153 | -0.53(-1.30%) |
Apr 28, 2011 | 40.83 | 41.27 | 40.64 | 40.91 | 121,383 | +0.05(+0.12%) |
Apr 27, 2011 | 40.48 | 41.05 | 40.04 | 40.86 | 295,849 | +0.48(+1.19%) |
Apr 26, 2011 | 40.61 | 40.61 | 40.03 | 40.38 | 250,775 | -0.14(-0.35%) |
Apr 25, 2011 | 41.33 | 41.39 | 40.43 | 40.52 | 150,977 | -1.05(-2.53%) |
Apr 21, 2011 | 41.87 | 41.91 | 41.29 | 41.57 | 108,768 | +0.03(+0.07%) |
Apr 20, 2011 | 40.44 | 41.54 | 40.44 | 41.54 | 197,670 | +1.65(+4.14%) |
Apr 19, 2011 | 39.60 | 40.20 | 39.50 | 39.89 | 121,116 | +0.34(+0.86%) |
Apr 18, 2011 | 39.39 | 39.61 | 38.80 | 39.55 | 161,812 | -0.50(-1.25%) |
Apr 15, 2011 | 39.28 | 40.17 | 39.18 | 40.05 | 217,700 | +0.69(+1.75%) |
Apr 14, 2011 | 39.25 | 39.75 | 39.00 | 39.36 | 507,562 | -0.11(-0.28%) |
Apr 13, 2011 | 40.03 | 40.17 | 38.81 | 39.47 | 194,463 | -0.30(-0.75%) |
Apr 12, 2011 | 39.59 | 40.53 | 39.44 | 39.77 | 139,550 | -0.02(-0.05%) |
Apr 11, 2011 | 40.18 | 40.43 | 39.55 | 39.79 | 139,491 | -0.36(-0.90%) |
Apr 08, 2011 | 41.14 | 41.28 | 39.82 | 40.15 | 164,524 | -0.82(-2.00%) |
Apr 07, 2011 | 40.51 | 41.79 | 40.45 | 40.97 | 146,191 | +0.38(+0.94%) |
Apr 06, 2011 | 40.90 | 41.24 | 40.09 | 40.59 | 178,553 | -0.03(-0.07%) |
Apr 05, 2011 | 39.83 | 41.09 | 39.78 | 40.62 | 185,569 | +0.66(+1.65%) |
Apr 04, 2011 | 40.45 | 40.49 | 39.66 | 39.96 | 126,935 | -0.46(-1.14%) |
Apr 01, 2011 | 40.92 | 41.05 | 40.25 | 40.42 | 241,884 | +0.22(+0.55%) |
Mar 31, 2011 | 39.90 | 40.35 | 39.40 | 40.20 | 196,291 | +0.14(+0.35%) |
Mar 30, 2011 | 38.99 | 40.11 | 38.66 | 40.06 | 220,798 | +1.37(+3.54%) |
Mar 29, 2011 | 38.21 | 39.17 | 37.68 | 38.69 | 158,521 | +0.44(+1.15%) |
Mar 28, 2011 | 39.03 | 39.37 | 37.93 | 38.25 | 157,168 | -0.70(-1.80%) |
Mar 25, 2011 | 38.34 | 39.94 | 38.30 | 38.95 | 174,958 | +0.82(+2.15%) |
Mar 24, 2011 | 36.73 | 38.37 | 36.70 | 38.13 | 296,973 | +1.78(+4.90%) |
Mar 23, 2011 | 36.93 | 37.14 | 35.76 | 36.35 | 427,788 | -0.71(-1.92%) |
Mar 22, 2011 | 37.76 | 37.99 | 36.91 | 37.06 | 154,730 | -0.58(-1.54%) |
Mar 21, 2011 | 37.92 | 37.95 | 37.40 | 37.64 | 364,010 | +0.69(+1.87%) |
Mar 18, 2011 | 38.31 | 38.45 | 36.55 | 36.95 | 1,044,757 | -0.94(-2.48%) |
Mar 17, 2011 | 38.54 | 38.83 | 37.69 | 37.89 | 299,898 | +0.03(+0.08%) |
Mar 16, 2011 | 37.83 | 38.33 | 37.14 | 37.86 | 426,388 | -0.23(-0.60%) |
Mar 15, 2011 | 38.17 | 38.95 | 37.96 | 38.09 | 355,674 | -0.86(-2.21%) |
Mar 14, 2011 | 38.74 | 39.40 | 38.48 | 38.95 | 306,967 | -0.12(-0.31%) |
Mar 11, 2011 | 38.55 | 39.37 | 37.78 | 39.07 | 245,948 | +0.45(+1.17%) |
Mar 10, 2011 | 39.62 | 39.62 | 38.45 | 38.62 | 303,908 | -1.43(-3.57%) |
Mar 09, 2011 | 39.66 | 40.74 | 39.18 | 40.05 | 267,606 | +0.40(+1.01%) |
Mar 08, 2011 | 40.10 | 40.74 | 39.48 | 39.65 | 313,638 | -0.47(-1.17%) |
Mar 07, 2011 | 41.88 | 41.95 | 39.51 | 40.12 | 448,686 | -1.47(-3.53%) |
Mar 04, 2011 | 42.80 | 44.75 | 40.57 | 41.59 | 837,696 | +0.73(+1.79%) |
Mar 03, 2011 | 40.27 | 41.00 | 39.14 | 40.86 | 354,196 | +0.98(+2.46%) |
Mar 02, 2011 | 38.62 | 40.09 | 38.62 | 39.88 | 256,550 | +1.17(+3.02%) |