Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.98 | 40.05 | 39.60 | 39.62 | 252,879 | -0.26(-0.66%) |
May 23, 2011 | 40.15 | 40.16 | 39.77 | 39.88 | 137,497 | -0.86(-2.12%) |
May 20, 2011 | 41.04 | 41.04 | 40.15 | 40.75 | 159,909 | -0.52(-1.25%) |
May 19, 2011 | 41.34 | 41.63 | 40.87 | 41.26 | 335,977 | +0.08(+0.18%) |
May 18, 2011 | 40.02 | 41.21 | 40.02 | 41.19 | 246,032 | +1.20(+2.99%) |
May 17, 2011 | 40.79 | 40.92 | 39.81 | 39.99 | 214,590 | -1.04(-2.53%) |
May 16, 2011 | 41.10 | 41.52 | 40.92 | 41.03 | 189,875 | -0.30(-0.71%) |
May 13, 2011 | 41.80 | 41.93 | 41.07 | 41.32 | 227,712 | -0.41(-0.99%) |
May 12, 2011 | 41.58 | 42.09 | 41.24 | 41.74 | 404,553 | -0.09(-0.22%) |
May 11, 2011 | 42.51 | 42.60 | 41.42 | 41.83 | 329,772 | -0.80(-1.88%) |
May 10, 2011 | 42.30 | 42.67 | 42.29 | 42.63 | 707,580 | +0.35(+0.84%) |
May 09, 2011 | 41.83 | 42.33 | 41.67 | 42.28 | 296,316 | +0.37(+0.89%) |
May 06, 2011 | 41.71 | 42.04 | 41.58 | 41.90 | 393,126 | +0.70(+1.70%) |
May 05, 2011 | 40.93 | 41.65 | 40.73 | 41.20 | 278,970 | -0.03(-0.08%) |
May 04, 2011 | 41.41 | 41.52 | 41.01 | 41.24 | 335,245 | -0.23(-0.55%) |
May 03, 2011 | 41.81 | 42.29 | 41.15 | 41.47 | 517,866 | -0.55(-1.30%) |
May 02, 2011 | 41.97 | 42.10 | 41.88 | 42.01 | 1,373,482 | +0.24(+0.57%) |
Apr 29, 2011 | 41.29 | 41.88 | 41.20 | 41.78 | 307,376 | +0.48(+1.16%) |
Apr 28, 2011 | 40.82 | 41.36 | 40.82 | 41.30 | 401,588 | +0.35(+0.87%) |
Apr 27, 2011 | 40.32 | 41.27 | 40.28 | 40.94 | 737,323 | +0.74(+1.85%) |
Apr 26, 2011 | 38.32 | 40.67 | 38.32 | 40.20 | 1,819,093 | +3.96(+10.91%) |
Apr 25, 2011 | 36.73 | 36.74 | 35.87 | 36.25 | 268,162 | -0.46(-1.26%) |
Apr 21, 2011 | 36.80 | 36.89 | 36.40 | 36.71 | 188,975 | -0.02(-0.05%) |
Apr 20, 2011 | 36.81 | 37.01 | 36.52 | 36.73 | 139,236 | +0.54(+1.49%) |
Apr 19, 2011 | 35.76 | 36.22 | 35.68 | 36.19 | 245,869 | +0.51(+1.42%) |
Apr 18, 2011 | 36.35 | 36.35 | 35.43 | 35.68 | 318,983 | -1.10(-3.00%) |
Apr 15, 2011 | 36.91 | 37.11 | 36.65 | 36.79 | 218,841 | -0.10(-0.27%) |
Apr 14, 2011 | 36.88 | 37.19 | 36.61 | 36.89 | 184,487 | -0.18(-0.48%) |
Apr 13, 2011 | 37.36 | 37.40 | 36.97 | 37.06 | 203,921 | -0.04(-0.11%) |
Apr 12, 2011 | 37.46 | 37.74 | 37.02 | 37.11 | 197,316 | -0.63(-1.68%) |
Apr 11, 2011 | 37.95 | 38.24 | 37.63 | 37.74 | 132,394 | -0.15(-0.40%) |
Apr 08, 2011 | 38.35 | 38.77 | 37.77 | 37.89 | 170,387 | -0.25(-0.66%) |
Apr 07, 2011 | 38.61 | 38.94 | 38.11 | 38.14 | 302,110 | -0.52(-1.35%) |
Apr 06, 2011 | 38.89 | 39.20 | 38.53 | 38.67 | 209,475 | -0.13(-0.33%) |
Apr 05, 2011 | 38.45 | 39.05 | 38.28 | 38.79 | 240,053 | +0.32(+0.83%) |
Apr 04, 2011 | 38.19 | 38.54 | 37.92 | 38.47 | 197,723 | +0.40(+1.04%) |
Apr 01, 2011 | 37.87 | 38.13 | 37.79 | 38.08 | 274,640 | +0.51(+1.35%) |
Mar 31, 2011 | 36.82 | 37.86 | 36.73 | 37.57 | 337,378 | +0.72(+1.95%) |
Mar 30, 2011 | 36.76 | 37.19 | 36.73 | 36.85 | 231,443 | +0.03(+0.09%) |
Mar 29, 2011 | 36.41 | 36.85 | 36.41 | 36.82 | 150,638 | +0.36(+0.99%) |
Mar 28, 2011 | 36.41 | 36.62 | 36.27 | 36.46 | 260,050 | +0.21(+0.58%) |
Mar 25, 2011 | 36.26 | 36.75 | 36.03 | 36.25 | 264,543 | +0.15(+0.42%) |
Mar 24, 2011 | 36.21 | 36.25 | 35.74 | 36.09 | 265,172 | +0.09(+0.26%) |
Mar 23, 2011 | 36.14 | 36.28 | 35.71 | 36.00 | 345,972 | -0.33(-0.91%) |
Mar 22, 2011 | 36.91 | 36.94 | 36.17 | 36.33 | 141,409 | -0.50(-1.35%) |
Mar 21, 2011 | 36.83 | 36.92 | 36.78 | 36.83 | 253,547 | +1.21(+3.41%) |
Mar 18, 2011 | 35.66 | 35.73 | 35.28 | 35.61 | 295,658 | +0.35(+0.98%) |
Mar 17, 2011 | 35.87 | 35.92 | 35.18 | 35.27 | 171,058 | +0.03(+0.07%) |
Mar 16, 2011 | 34.98 | 35.81 | 34.80 | 35.24 | 365,198 | +0.15(+0.43%) |
Mar 15, 2011 | 35.03 | 35.39 | 34.90 | 35.09 | 284,034 | -0.07(-0.19%) |
Mar 14, 2011 | 34.82 | 35.24 | 34.47 | 35.16 | 184,198 | -0.13(-0.38%) |
Mar 11, 2011 | 35.39 | 35.54 | 35.01 | 35.29 | 192,017 | -0.09(-0.26%) |
Mar 10, 2011 | 35.06 | 35.71 | 34.73 | 35.39 | 252,876 | -0.28(-0.78%) |
Mar 09, 2011 | 35.89 | 35.89 | 35.30 | 35.66 | 228,478 | -0.39(-1.08%) |
Mar 08, 2011 | 35.76 | 36.43 | 35.22 | 36.05 | 158,999 | +0.35(+0.97%) |
Mar 07, 2011 | 36.22 | 36.22 | 35.36 | 35.71 | 281,236 | -0.24(-0.68%) |
Mar 04, 2011 | 36.54 | 36.57 | 35.52 | 35.95 | 286,804 | -0.68(-1.86%) |
Mar 03, 2011 | 36.16 | 36.94 | 36.09 | 36.63 | 274,178 | +0.98(+2.74%) |
Mar 02, 2011 | 35.56 | 36.12 | 35.44 | 35.66 | 215,770 | +0.03(+0.09%) |