Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.80 | 39.13 | 38.47 | 38.75 | 622,949 | -0.02(-0.04%) |
May 23, 2011 | 38.81 | 39.31 | 38.76 | 38.77 | 744,219 | -0.64(-1.63%) |
May 20, 2011 | 39.68 | 40.02 | 38.93 | 39.41 | 761,033 | -0.48(-1.20%) |
May 19, 2011 | 39.78 | 39.95 | 39.27 | 39.89 | 682,598 | +0.40(+1.00%) |
May 18, 2011 | 38.57 | 39.68 | 38.36 | 39.49 | 620,241 | +1.00(+2.61%) |
May 17, 2011 | 38.19 | 38.85 | 38.17 | 38.49 | 645,122 | -0.06(-0.15%) |
May 16, 2011 | 38.85 | 39.36 | 38.24 | 38.55 | 672,180 | -0.42(-1.08%) |
May 13, 2011 | 39.82 | 39.96 | 38.63 | 38.97 | 680,408 | -0.81(-2.03%) |
May 12, 2011 | 39.23 | 40.20 | 39.14 | 39.78 | 654,569 | +0.48(+1.23%) |
May 11, 2011 | 39.72 | 39.72 | 39.09 | 39.30 | 795,067 | -0.54(-1.36%) |
May 10, 2011 | 39.65 | 39.96 | 39.32 | 39.84 | 577,655 | +0.28(+0.71%) |
May 09, 2011 | 39.41 | 39.90 | 39.09 | 39.56 | 395,646 | +0.16(+0.41%) |
May 06, 2011 | 39.90 | 40.24 | 39.14 | 39.40 | 720,485 | +0.04(+0.11%) |
May 05, 2011 | 39.23 | 39.99 | 39.06 | 39.36 | 621,851 | -0.05(-0.13%) |
May 04, 2011 | 39.87 | 39.94 | 39.10 | 39.41 | 714,537 | -0.48(-1.21%) |
May 03, 2011 | 39.84 | 40.09 | 39.14 | 39.89 | 1,193,927 | +0.28(+0.71%) |
May 02, 2011 | 39.65 | 39.69 | 39.58 | 39.61 | 1,078,226 | -0.45(-1.12%) |
Apr 29, 2011 | 40.09 | 40.27 | 39.79 | 40.05 | 942,603 | -0.03(-0.08%) |
Apr 28, 2011 | 40.41 | 40.41 | 39.68 | 40.09 | 1,239,960 | -0.02(-0.06%) |
Apr 27, 2011 | 40.02 | 40.33 | 39.68 | 40.11 | 1,562,890 | +0.15(+0.38%) |
Apr 26, 2011 | 39.72 | 40.14 | 39.58 | 39.96 | 1,390,659 | +0.08(+0.20%) |
Apr 25, 2011 | 40.07 | 40.57 | 39.51 | 39.88 | 1,862,537 | -0.28(-0.71%) |
Apr 21, 2011 | 41.24 | 41.26 | 39.00 | 40.16 | 3,491,096 | -1.56(-3.74%) |
Apr 20, 2011 | 39.98 | 43.82 | 39.90 | 41.72 | 9,252,788 | +7.23(+20.95%) |
Apr 19, 2011 | 34.49 | 34.80 | 34.09 | 34.49 | 701,913 | +0.17(+0.49%) |
Apr 18, 2011 | 34.19 | 34.55 | 33.76 | 34.33 | 1,031,375 | -0.39(-1.12%) |
Apr 15, 2011 | 34.44 | 34.96 | 34.18 | 34.72 | 751,983 | +0.25(+0.74%) |
Apr 14, 2011 | 34.08 | 34.62 | 33.94 | 34.46 | 875,338 | +0.02(+0.05%) |
Apr 13, 2011 | 33.94 | 34.48 | 33.62 | 34.44 | 1,107,829 | +0.66(+1.95%) |
Apr 12, 2011 | 34.12 | 34.41 | 33.69 | 33.79 | 1,243,781 | -0.59(-1.73%) |
Apr 11, 2011 | 34.59 | 34.86 | 34.16 | 34.38 | 1,224,540 | -0.31(-0.88%) |
Apr 08, 2011 | 33.74 | 34.71 | 33.67 | 34.69 | 1,919,557 | +1.23(+3.69%) |
Apr 07, 2011 | 33.51 | 33.72 | 33.15 | 33.45 | 898,478 | -0.05(-0.16%) |
Apr 06, 2011 | 33.79 | 33.80 | 33.27 | 33.51 | 898,269 | -0.11(-0.33%) |
Apr 05, 2011 | 33.27 | 33.87 | 33.22 | 33.62 | 743,049 | +0.33(+0.98%) |
Apr 04, 2011 | 33.04 | 33.39 | 32.96 | 33.29 | 572,497 | +0.37(+1.13%) |
Apr 01, 2011 | 33.06 | 33.31 | 32.75 | 32.92 | 1,210,401 | +0.00(+0.00%) |
Mar 31, 2011 | 32.90 | 33.06 | 32.56 | 32.92 | 696,351 | -0.04(-0.11%) |
Mar 30, 2011 | 32.55 | 33.07 | 32.47 | 32.96 | 849,491 | +0.46(+1.42%) |
Mar 29, 2011 | 31.85 | 32.58 | 31.75 | 32.50 | 779,844 | +0.59(+1.84%) |
Mar 28, 2011 | 32.20 | 32.33 | 31.90 | 31.91 | 693,258 | -0.29(-0.89%) |
Mar 25, 2011 | 31.60 | 32.53 | 31.55 | 32.20 | 1,026,395 | +0.76(+2.42%) |
Mar 24, 2011 | 31.69 | 31.89 | 31.29 | 31.44 | 611,143 | -0.08(-0.24%) |
Mar 23, 2011 | 31.01 | 31.70 | 30.79 | 31.51 | 826,896 | +0.51(+1.63%) |
Mar 22, 2011 | 31.96 | 31.96 | 30.95 | 31.01 | 1,084,112 | -0.88(-2.75%) |
Mar 21, 2011 | 31.70 | 32.06 | 31.70 | 31.88 | 1,072,194 | +0.91(+2.94%) |
Mar 18, 2011 | 31.11 | 31.37 | 30.42 | 30.97 | 1,313,135 | +0.16(+0.52%) |
Mar 17, 2011 | 30.86 | 31.02 | 30.62 | 30.81 | 1,209,312 | +0.36(+1.18%) |
Mar 16, 2011 | 30.15 | 30.67 | 29.83 | 30.45 | 1,306,955 | +0.19(+0.64%) |
Mar 15, 2011 | 29.90 | 30.45 | 29.82 | 30.26 | 1,043,177 | -0.05(-0.16%) |
Mar 14, 2011 | 30.17 | 30.45 | 29.82 | 30.31 | 643,666 | -0.04(-0.14%) |
Mar 11, 2011 | 30.26 | 30.62 | 29.89 | 30.35 | 781,145 | -0.04(-0.12%) |
Mar 10, 2011 | 30.48 | 30.64 | 30.09 | 30.39 | 1,006,250 | -0.33(-1.07%) |
Mar 09, 2011 | 30.32 | 30.98 | 30.26 | 30.72 | 1,097,591 | +0.21(+0.68%) |
Mar 08, 2011 | 30.12 | 30.89 | 29.97 | 30.51 | 1,305,972 | +0.32(+1.07%) |
Mar 07, 2011 | 29.94 | 30.26 | 29.61 | 30.19 | 1,610,552 | +0.43(+1.46%) |
Mar 04, 2011 | 29.30 | 29.80 | 29.18 | 29.75 | 1,295,774 | +0.53(+1.83%) |
Mar 03, 2011 | 28.55 | 29.27 | 28.55 | 29.22 | 1,364,583 | +0.98(+3.48%) |
Mar 02, 2011 | 27.96 | 28.41 | 27.87 | 28.24 | 961,241 | +0.23(+0.82%) |