Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.21 | 39.87 | 39.04 | 39.13 | 534,602 | +0.23(+0.60%) |
May 23, 2011 | 38.66 | 39.34 | 38.58 | 38.90 | 729,666 | -0.72(-1.81%) |
May 20, 2011 | 39.98 | 40.15 | 39.43 | 39.62 | 772,926 | -0.49(-1.23%) |
May 19, 2011 | 40.61 | 40.61 | 39.49 | 40.11 | 804,836 | -0.22(-0.54%) |
May 18, 2011 | 39.64 | 40.42 | 39.49 | 40.33 | 612,377 | +0.69(+1.73%) |
May 17, 2011 | 39.45 | 40.02 | 39.22 | 39.64 | 630,684 | +0.02(+0.06%) |
May 16, 2011 | 39.21 | 40.75 | 38.89 | 39.62 | 893,138 | +0.15(+0.37%) |
May 13, 2011 | 40.23 | 40.33 | 39.24 | 39.47 | 925,430 | -0.72(-1.79%) |
May 12, 2011 | 39.76 | 40.76 | 39.57 | 40.19 | 1,513,814 | -0.39(-0.95%) |
May 11, 2011 | 42.13 | 42.13 | 40.44 | 40.58 | 967,638 | -1.73(-4.09%) |
May 10, 2011 | 42.02 | 42.34 | 41.33 | 42.31 | 604,852 | +0.46(+1.09%) |
May 09, 2011 | 40.45 | 42.00 | 40.45 | 41.85 | 734,394 | +1.43(+3.53%) |
May 06, 2011 | 41.23 | 41.80 | 39.99 | 40.42 | 1,443,574 | -0.20(-0.49%) |
May 05, 2011 | 40.69 | 41.77 | 40.31 | 40.62 | 772,139 | -0.83(-2.01%) |
May 04, 2011 | 42.59 | 42.59 | 40.93 | 41.46 | 794,341 | -1.18(-2.77%) |
May 03, 2011 | 42.64 | 42.86 | 42.12 | 42.64 | 907,188 | +0.08(+0.18%) |
May 02, 2011 | 42.62 | 42.65 | 42.45 | 42.56 | 524,966 | -1.14(-2.61%) |
Apr 29, 2011 | 43.84 | 44.02 | 43.16 | 43.70 | 731,402 | -0.15(-0.35%) |
Apr 28, 2011 | 43.99 | 44.75 | 43.44 | 43.86 | 820,605 | +0.11(+0.25%) |
Apr 27, 2011 | 43.61 | 43.99 | 42.92 | 43.75 | 1,053,452 | +0.29(+0.66%) |
Apr 26, 2011 | 43.53 | 43.88 | 43.18 | 43.46 | 530,110 | +0.07(+0.16%) |
Apr 25, 2011 | 43.83 | 43.84 | 43.06 | 43.40 | 411,239 | -0.31(-0.71%) |
Apr 21, 2011 | 43.99 | 44.07 | 43.23 | 43.70 | 381,777 | +0.13(+0.30%) |
Apr 20, 2011 | 43.23 | 43.82 | 43.10 | 43.57 | 698,798 | +1.04(+2.45%) |
Apr 19, 2011 | 41.84 | 42.58 | 41.84 | 42.53 | 617,169 | +0.95(+2.28%) |
Apr 18, 2011 | 42.02 | 42.04 | 41.23 | 41.58 | 600,648 | -1.08(-2.53%) |
Apr 15, 2011 | 42.31 | 42.85 | 41.94 | 42.66 | 598,863 | +0.42(+0.99%) |
Apr 14, 2011 | 42.13 | 42.90 | 42.03 | 42.24 | 759,531 | -0.15(-0.35%) |
Apr 13, 2011 | 43.03 | 43.19 | 41.74 | 42.39 | 717,189 | -0.36(-0.83%) |
Apr 12, 2011 | 42.99 | 43.53 | 42.67 | 42.75 | 769,338 | -0.86(-1.97%) |
Apr 11, 2011 | 44.42 | 44.67 | 43.19 | 43.60 | 552,845 | -0.72(-1.62%) |
Apr 08, 2011 | 45.26 | 45.46 | 44.04 | 44.32 | 623,956 | -0.63(-1.39%) |
Apr 07, 2011 | 45.47 | 45.84 | 44.82 | 44.95 | 683,604 | -0.56(-1.24%) |
Apr 06, 2011 | 46.70 | 46.78 | 45.45 | 45.51 | 673,495 | -0.85(-1.83%) |
Apr 05, 2011 | 45.84 | 46.78 | 45.69 | 46.36 | 1,137,265 | +0.47(+1.03%) |
Apr 04, 2011 | 45.31 | 46.00 | 45.20 | 45.89 | 571,715 | +0.80(+1.76%) |
Apr 01, 2011 | 45.02 | 45.45 | 44.61 | 45.09 | 645,270 | +0.49(+1.09%) |
Mar 31, 2011 | 45.16 | 45.34 | 44.55 | 44.61 | 1,000,457 | -0.55(-1.21%) |
Mar 30, 2011 | 45.17 | 45.22 | 45.13 | 45.16 | 898,262 | +1.06(+2.40%) |
Mar 29, 2011 | 43.76 | 44.22 | 43.34 | 44.10 | 620,082 | +0.34(+0.78%) |
Mar 28, 2011 | 44.00 | 44.14 | 43.40 | 43.76 | 866,376 | +0.05(+0.11%) |
Mar 25, 2011 | 43.77 | 44.21 | 43.37 | 43.71 | 683,505 | +0.43(+1.00%) |
Mar 24, 2011 | 42.76 | 43.57 | 42.46 | 43.28 | 635,249 | +0.97(+2.28%) |
Mar 23, 2011 | 41.59 | 42.65 | 41.59 | 42.31 | 374,763 | +0.50(+1.20%) |
Mar 22, 2011 | 41.63 | 42.07 | 41.36 | 41.81 | 888,843 | +0.23(+0.56%) |
Mar 21, 2011 | 41.53 | 41.60 | 41.23 | 41.58 | 617,002 | +1.17(+2.90%) |
Mar 18, 2011 | 41.40 | 41.52 | 40.18 | 40.41 | 1,684,249 | -0.30(-0.74%) |
Mar 17, 2011 | 40.92 | 41.69 | 40.66 | 40.71 | 737,869 | +0.51(+1.27%) |
Mar 16, 2011 | 40.82 | 41.53 | 39.64 | 40.20 | 1,157,101 | -0.62(-1.51%) |
Mar 15, 2011 | 40.55 | 41.13 | 40.52 | 40.82 | 702,153 | +0.05(+0.11%) |
Mar 14, 2011 | 40.69 | 41.32 | 40.08 | 40.77 | 524,138 | -0.22(-0.53%) |
Mar 11, 2011 | 39.68 | 41.33 | 39.60 | 40.99 | 491,603 | +1.07(+2.69%) |
Mar 10, 2011 | 40.37 | 40.55 | 39.62 | 39.91 | 700,707 | -1.34(-3.26%) |
Mar 09, 2011 | 41.74 | 41.94 | 40.72 | 41.26 | 710,650 | -0.56(-1.35%) |
Mar 08, 2011 | 41.84 | 42.38 | 41.11 | 41.82 | 828,978 | -0.03(-0.07%) |
Mar 07, 2011 | 43.41 | 43.54 | 41.65 | 41.85 | 681,788 | -1.27(-2.95%) |
Mar 04, 2011 | 43.55 | 43.62 | 42.67 | 43.12 | 804,000 | -0.44(-1.01%) |
Mar 03, 2011 | 42.28 | 43.62 | 42.28 | 43.56 | 1,122,383 | +1.74(+4.15%) |
Mar 02, 2011 | 41.48 | 42.46 | 41.38 | 41.83 | 914,618 | +0.53(+1.29%) |