Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.96 | 41.09 | 40.27 | 40.38 | 460,581 | -0.37(-0.91%) |
May 23, 2011 | 40.83 | 41.09 | 40.40 | 40.75 | 960,583 | -1.03(-2.46%) |
May 20, 2011 | 41.90 | 42.11 | 41.35 | 41.78 | 546,838 | -0.44(-1.03%) |
May 19, 2011 | 41.85 | 42.41 | 41.64 | 42.21 | 769,139 | +0.74(+1.79%) |
May 18, 2011 | 40.21 | 41.49 | 39.85 | 41.47 | 840,905 | +1.46(+3.66%) |
May 17, 2011 | 39.88 | 40.28 | 39.73 | 40.01 | 570,109 | -0.05(-0.12%) |
May 16, 2011 | 40.46 | 41.03 | 39.97 | 40.05 | 678,899 | -0.69(-1.70%) |
May 13, 2011 | 41.01 | 41.38 | 40.67 | 40.75 | 642,228 | -0.32(-0.79%) |
May 12, 2011 | 40.82 | 41.40 | 40.30 | 41.07 | 653,047 | -0.02(-0.05%) |
May 11, 2011 | 41.39 | 41.74 | 40.67 | 41.09 | 714,535 | -0.46(-1.11%) |
May 10, 2011 | 41.68 | 42.20 | 41.20 | 41.55 | 673,631 | +0.06(+0.16%) |
May 09, 2011 | 40.59 | 41.60 | 40.48 | 41.49 | 697,334 | +0.90(+2.21%) |
May 06, 2011 | 40.05 | 40.93 | 39.84 | 40.59 | 891,677 | +1.34(+3.42%) |
May 05, 2011 | 38.48 | 39.87 | 38.40 | 39.25 | 713,511 | +0.31(+0.78%) |
May 04, 2011 | 40.14 | 40.60 | 38.89 | 38.94 | 749,740 | -1.19(-2.95%) |
May 03, 2011 | 41.02 | 41.17 | 39.78 | 40.13 | 635,675 | -0.97(-2.37%) |
May 02, 2011 | 41.18 | 41.19 | 40.88 | 41.10 | 1,154,165 | -0.91(-2.16%) |
Apr 29, 2011 | 40.74 | 42.26 | 40.66 | 42.01 | 717,744 | +1.47(+3.63%) |
Apr 28, 2011 | 40.72 | 41.26 | 40.08 | 40.54 | 651,843 | -0.33(-0.82%) |
Apr 27, 2011 | 40.89 | 41.44 | 39.72 | 40.87 | 1,165,356 | -0.69(-1.67%) |
Apr 26, 2011 | 39.50 | 42.18 | 39.31 | 41.56 | 2,352,545 | +3.36(+8.80%) |
Apr 25, 2011 | 37.69 | 38.29 | 37.09 | 38.20 | 1,029,971 | +0.60(+1.60%) |
Apr 21, 2011 | 37.04 | 37.61 | 36.71 | 37.60 | 363,958 | +0.76(+2.06%) |
Apr 20, 2011 | 35.80 | 37.01 | 35.71 | 36.84 | 1,420,014 | +1.86(+5.32%) |
Apr 19, 2011 | 34.92 | 35.10 | 34.53 | 34.98 | 400,311 | +0.15(+0.43%) |
Apr 18, 2011 | 34.55 | 34.94 | 34.28 | 34.83 | 478,017 | -0.45(-1.29%) |
Apr 15, 2011 | 34.80 | 35.47 | 34.69 | 35.28 | 293,471 | +0.37(+1.06%) |
Apr 14, 2011 | 34.29 | 34.95 | 34.25 | 34.91 | 326,580 | +0.17(+0.48%) |
Apr 13, 2011 | 35.21 | 35.21 | 34.27 | 34.75 | 509,888 | -0.19(-0.56%) |
Apr 12, 2011 | 35.47 | 35.61 | 34.88 | 34.94 | 562,694 | -0.71(-2.00%) |
Apr 11, 2011 | 35.59 | 35.89 | 35.20 | 35.66 | 643,315 | +0.08(+0.23%) |
Apr 08, 2011 | 36.14 | 36.35 | 35.40 | 35.57 | 314,427 | -0.25(-0.70%) |
Apr 07, 2011 | 36.44 | 36.64 | 35.77 | 35.82 | 354,309 | -0.51(-1.40%) |
Apr 06, 2011 | 36.82 | 37.04 | 35.78 | 36.33 | 559,002 | -0.35(-0.96%) |
Apr 05, 2011 | 36.65 | 37.04 | 36.32 | 36.68 | 393,812 | -0.16(-0.43%) |
Apr 04, 2011 | 36.44 | 36.93 | 36.32 | 36.84 | 636,514 | +0.66(+1.82%) |
Apr 01, 2011 | 35.93 | 36.44 | 35.69 | 36.18 | 304,682 | +0.72(+2.04%) |
Mar 31, 2011 | 34.76 | 35.77 | 34.67 | 35.46 | 504,003 | +0.77(+2.22%) |
Mar 30, 2011 | 34.69 | 34.69 | 34.69 | 34.69 | 558,283 | +0.55(+1.60%) |
Mar 29, 2011 | 33.90 | 34.17 | 33.58 | 34.15 | 520,049 | +0.11(+0.33%) |
Mar 28, 2011 | 34.79 | 34.86 | 34.02 | 34.03 | 204,434 | -0.53(-1.53%) |
Mar 25, 2011 | 34.28 | 35.05 | 34.23 | 34.56 | 222,265 | +0.43(+1.25%) |
Mar 24, 2011 | 34.25 | 34.39 | 33.76 | 34.14 | 408,897 | +0.16(+0.46%) |
Mar 23, 2011 | 33.64 | 34.15 | 33.15 | 33.98 | 259,652 | +0.19(+0.55%) |
Mar 22, 2011 | 34.46 | 34.49 | 33.78 | 33.79 | 349,354 | -0.58(-1.70%) |
Mar 21, 2011 | 34.26 | 34.45 | 34.19 | 34.38 | 258,470 | +0.94(+2.83%) |
Mar 18, 2011 | 32.74 | 33.61 | 32.74 | 33.43 | 983,716 | +0.50(+1.52%) |
Mar 17, 2011 | 33.68 | 33.70 | 32.85 | 32.93 | 387,499 | -0.03(-0.08%) |
Mar 16, 2011 | 33.25 | 33.75 | 32.60 | 32.96 | 458,063 | -0.51(-1.52%) |
Mar 15, 2011 | 33.10 | 33.80 | 33.02 | 33.47 | 442,150 | -0.19(-0.55%) |
Mar 14, 2011 | 33.45 | 34.12 | 33.11 | 33.65 | 281,206 | -0.25(-0.74%) |
Mar 11, 2011 | 33.29 | 34.06 | 32.88 | 33.90 | 573,559 | +0.56(+1.69%) |
Mar 10, 2011 | 34.35 | 34.35 | 33.32 | 33.34 | 426,461 | -1.44(-4.13%) |
Mar 09, 2011 | 34.90 | 35.06 | 34.54 | 34.78 | 571,263 | -0.21(-0.61%) |
Mar 08, 2011 | 34.76 | 35.29 | 34.21 | 34.99 | 383,521 | +0.21(+0.61%) |
Mar 07, 2011 | 35.08 | 35.27 | 34.07 | 34.78 | 476,868 | -0.25(-0.71%) |
Mar 04, 2011 | 35.54 | 35.65 | 34.56 | 35.03 | 320,304 | -0.43(-1.20%) |
Mar 03, 2011 | 34.78 | 35.65 | 34.71 | 35.45 | 370,502 | +1.11(+3.24%) |
Mar 02, 2011 | 33.97 | 34.64 | 33.95 | 34.34 | 326,270 | +0.27(+0.79%) |