Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.83 | 40.17 | 38.83 | 39.94 | 114,765 | +1.50(+3.89%) |
May 23, 2011 | 40.17 | 40.17 | 38.20 | 38.44 | 192,939 | -1.73(-4.31%) |
May 20, 2011 | 41.36 | 41.36 | 39.70 | 40.17 | 87,986 | -1.10(-2.67%) |
May 19, 2011 | 41.20 | 41.51 | 40.57 | 41.28 | 78,467 | +0.16(+0.38%) |
May 18, 2011 | 40.49 | 41.12 | 40.49 | 41.12 | 42,240 | +0.63(+1.56%) |
May 17, 2011 | 41.43 | 41.75 | 40.17 | 40.49 | 100,166 | -1.42(-3.38%) |
May 16, 2011 | 42.30 | 42.46 | 41.75 | 41.91 | 37,462 | -0.71(-1.66%) |
May 13, 2011 | 42.62 | 42.77 | 42.30 | 42.62 | 23,144 | +0.16(+0.37%) |
May 12, 2011 | 42.22 | 42.85 | 41.59 | 42.46 | 31,441 | +0.00(+0.00%) |
May 11, 2011 | 43.40 | 43.40 | 42.30 | 42.46 | 39,836 | -0.95(-2.18%) |
May 10, 2011 | 42.62 | 43.48 | 42.22 | 43.40 | 45,120 | +0.79(+1.85%) |
May 09, 2011 | 42.77 | 43.01 | 42.06 | 42.62 | 46,945 | -0.16(-0.37%) |
May 06, 2011 | 42.77 | 43.80 | 42.54 | 42.77 | 59,058 | +0.47(+1.12%) |
May 05, 2011 | 42.38 | 43.09 | 42.22 | 42.30 | 42,458 | -0.08(-0.19%) |
May 04, 2011 | 43.64 | 43.80 | 42.30 | 42.38 | 77,890 | -1.02(-2.36%) |
May 03, 2011 | 42.62 | 43.64 | 42.14 | 43.40 | 118,551 | +1.58(+3.77%) |
May 02, 2011 | 41.67 | 41.83 | 41.67 | 41.83 | 50,541 | +0.16(+0.38%) |
Apr 29, 2011 | 41.83 | 41.99 | 41.43 | 41.67 | 53,427 | +0.00(+0.00%) |
Apr 28, 2011 | 42.93 | 43.06 | 41.59 | 41.67 | 80,874 | -0.71(-1.67%) |
Apr 27, 2011 | 42.93 | 43.09 | 42.22 | 42.38 | 62,252 | -0.16(-0.37%) |
Apr 26, 2011 | 43.09 | 43.95 | 42.38 | 42.54 | 130,788 | -0.16(-0.37%) |
Apr 25, 2011 | 40.49 | 43.32 | 40.33 | 42.69 | 131,714 | +2.28(+5.65%) |
Apr 21, 2011 | 41.51 | 41.51 | 40.25 | 40.41 | 238,066 | -0.55(-1.35%) |
Apr 20, 2011 | 41.59 | 41.59 | 40.61 | 40.96 | 51,229 | +0.00(+0.00%) |
Apr 19, 2011 | 41.36 | 42.13 | 40.49 | 40.96 | 83,875 | -0.32(-0.76%) |
Apr 18, 2011 | 41.75 | 41.91 | 40.72 | 41.28 | 83,751 | -0.63(-1.50%) |
Apr 15, 2011 | 41.91 | 41.99 | 41.24 | 41.91 | 68,623 | +0.24(+0.57%) |
Apr 14, 2011 | 41.91 | 42.06 | 41.36 | 41.67 | 69,043 | -0.63(-1.49%) |
Apr 13, 2011 | 42.85 | 44.51 | 41.91 | 42.30 | 85,854 | -0.16(-0.37%) |
Apr 12, 2011 | 43.25 | 43.40 | 42.22 | 42.46 | 91,600 | -1.10(-2.53%) |
Apr 11, 2011 | 44.74 | 44.74 | 43.32 | 43.56 | 61,398 | -1.02(-2.30%) |
Apr 08, 2011 | 45.06 | 45.53 | 44.03 | 44.58 | 71,429 | -0.55(-1.22%) |
Apr 07, 2011 | 45.77 | 46.24 | 44.51 | 45.14 | 67,322 | -0.55(-1.21%) |
Apr 06, 2011 | 46.48 | 46.87 | 45.29 | 45.69 | 74,599 | -0.32(-0.68%) |
Apr 05, 2011 | 46.71 | 46.79 | 45.84 | 46.00 | 39,394 | -1.02(-2.18%) |
Apr 04, 2011 | 46.40 | 47.18 | 46.08 | 47.03 | 105,842 | +1.10(+2.40%) |
Apr 01, 2011 | 45.06 | 46.24 | 44.74 | 45.92 | 114,397 | +1.02(+2.28%) |
Mar 31, 2011 | 44.51 | 45.06 | 44.35 | 44.90 | 46,048 | +0.47(+1.06%) |
Mar 30, 2011 | 44.51 | 44.72 | 44.19 | 44.43 | 38,800 | +0.16(+0.36%) |
Mar 29, 2011 | 43.64 | 44.27 | 43.56 | 44.27 | 83,271 | +0.71(+1.63%) |
Mar 28, 2011 | 44.19 | 44.66 | 43.48 | 43.56 | 119,975 | -0.79(-1.78%) |
Mar 25, 2011 | 44.58 | 44.90 | 44.35 | 44.35 | 79,244 | -0.24(-0.53%) |
Mar 24, 2011 | 44.58 | 45.06 | 43.88 | 44.58 | 118,174 | +0.24(+0.53%) |
Mar 23, 2011 | 43.17 | 44.74 | 43.09 | 44.35 | 96,793 | +1.26(+2.93%) |
Mar 22, 2011 | 42.62 | 43.72 | 42.62 | 43.09 | 54,144 | +0.16(+0.37%) |
Mar 21, 2011 | 43.01 | 43.32 | 42.93 | 42.93 | 116,123 | +0.24(+0.55%) |
Mar 18, 2011 | 42.22 | 42.93 | 41.91 | 42.69 | 94,066 | +0.71(+1.69%) |
Mar 17, 2011 | 42.06 | 42.30 | 41.28 | 41.99 | 73,393 | +0.78(+1.89%) |
Mar 16, 2011 | 41.83 | 41.99 | 40.89 | 41.21 | 71,544 | -0.62(-1.49%) |
Mar 15, 2011 | 41.74 | 43.15 | 41.05 | 41.83 | 115,795 | -1.32(-3.07%) |
Mar 14, 2011 | 43.47 | 43.62 | 42.45 | 43.15 | 66,448 | -0.70(-1.60%) |
Mar 11, 2011 | 42.45 | 44.09 | 42.45 | 43.85 | 93,874 | +1.17(+2.74%) |
Mar 10, 2011 | 43.78 | 43.78 | 42.14 | 42.69 | 92,231 | -0.78(-1.79%) |
Mar 09, 2011 | 44.48 | 44.48 | 42.92 | 43.47 | 66,582 | -0.70(-1.59%) |
Mar 08, 2011 | 44.71 | 44.84 | 43.93 | 44.17 | 77,849 | -0.70(-1.56%) |
Mar 07, 2011 | 44.63 | 45.02 | 43.78 | 44.87 | 127,905 | +0.70(+1.59%) |
Mar 04, 2011 | 44.09 | 44.56 | 43.78 | 44.17 | 70,917 | -0.16(-0.35%) |
Mar 03, 2011 | 43.08 | 44.56 | 43.08 | 44.32 | 146,948 | +1.40(+3.27%) |
Mar 02, 2011 | 42.84 | 43.70 | 42.30 | 42.92 | 77,252 | +0.00(+0.00%) |