Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.99 | 43.16 | 41.99 | 43.03 | 185,070 | +1.00(+2.37%) |
May 23, 2011 | 40.15 | 42.74 | 40.15 | 42.03 | 257,387 | +1.39(+3.42%) |
May 20, 2011 | 41.05 | 41.05 | 40.54 | 40.64 | 155,452 | -0.39(-0.95%) |
May 19, 2011 | 41.38 | 41.38 | 40.84 | 41.03 | 85,222 | -0.05(-0.12%) |
May 18, 2011 | 41.47 | 41.67 | 41.03 | 41.08 | 70,991 | -0.26(-0.62%) |
May 17, 2011 | 40.14 | 41.44 | 40.14 | 41.34 | 71,359 | +0.41(+1.01%) |
May 16, 2011 | 40.94 | 41.53 | 40.67 | 40.93 | 98,889 | -0.38(-0.91%) |
May 13, 2011 | 42.67 | 42.84 | 41.05 | 41.31 | 54,241 | -1.24(-2.91%) |
May 12, 2011 | 42.52 | 43.19 | 41.93 | 42.55 | 149,516 | +0.22(+0.51%) |
May 11, 2011 | 42.49 | 43.33 | 42.18 | 42.33 | 224,820 | -0.16(-0.39%) |
May 10, 2011 | 41.66 | 42.81 | 41.66 | 42.49 | 125,859 | +1.09(+2.64%) |
May 09, 2011 | 40.70 | 41.74 | 40.70 | 41.40 | 240,823 | +0.85(+2.11%) |
May 06, 2011 | 40.51 | 40.83 | 40.44 | 40.55 | 65,072 | +0.57(+1.42%) |
May 05, 2011 | 40.01 | 40.43 | 39.91 | 39.98 | 139,016 | -0.24(-0.59%) |
May 04, 2011 | 40.57 | 40.69 | 39.99 | 40.22 | 142,461 | -0.22(-0.54%) |
May 03, 2011 | 40.30 | 40.57 | 39.56 | 40.44 | 187,650 | +0.05(+0.14%) |
May 02, 2011 | 40.54 | 40.54 | 40.31 | 40.38 | 74,148 | -0.03(-0.07%) |
Apr 29, 2011 | 40.48 | 40.70 | 39.86 | 40.41 | 38,833 | +0.17(+0.42%) |
Apr 28, 2011 | 39.86 | 40.30 | 39.41 | 40.24 | 420,858 | +0.53(+1.34%) |
Apr 27, 2011 | 39.72 | 39.90 | 38.84 | 39.71 | 100,851 | -0.04(-0.10%) |
Apr 26, 2011 | 40.25 | 40.25 | 39.28 | 39.75 | 143,986 | -0.13(-0.33%) |
Apr 25, 2011 | 39.99 | 40.18 | 39.81 | 39.88 | 83,668 | +0.08(+0.21%) |
Apr 21, 2011 | 40.20 | 40.31 | 39.74 | 39.80 | 38,927 | -0.01(-0.03%) |
Apr 20, 2011 | 39.62 | 40.30 | 39.47 | 39.81 | 86,958 | +0.82(+2.10%) |
Apr 19, 2011 | 38.76 | 39.07 | 38.46 | 38.99 | 71,741 | +0.46(+1.19%) |
Apr 18, 2011 | 38.48 | 38.82 | 37.96 | 38.53 | 112,974 | -0.48(-1.24%) |
Apr 15, 2011 | 38.76 | 39.09 | 38.32 | 39.02 | 70,886 | +0.18(+0.47%) |
Apr 14, 2011 | 38.65 | 39.08 | 38.47 | 38.83 | 146,528 | +0.10(+0.25%) |
Apr 13, 2011 | 39.60 | 39.61 | 38.42 | 38.74 | 133,463 | -0.43(-1.10%) |
Apr 12, 2011 | 39.38 | 39.83 | 38.91 | 39.17 | 117,420 | -0.48(-1.21%) |
Apr 11, 2011 | 38.85 | 39.69 | 37.94 | 39.65 | 292,890 | +0.68(+1.75%) |
Apr 08, 2011 | 39.11 | 39.11 | 38.85 | 38.96 | 300,198 | -0.10(-0.26%) |
Apr 07, 2011 | 39.62 | 39.85 | 39.00 | 39.06 | 158,496 | -0.49(-1.24%) |
Apr 06, 2011 | 40.45 | 40.45 | 39.52 | 39.56 | 76,477 | -0.42(-1.04%) |
Apr 05, 2011 | 40.24 | 40.24 | 39.39 | 39.97 | 112,226 | -0.23(-0.58%) |
Apr 04, 2011 | 40.66 | 40.66 | 40.11 | 40.21 | 92,454 | -0.23(-0.57%) |
Apr 01, 2011 | 40.70 | 40.71 | 40.04 | 40.44 | 55,540 | +0.29(+0.73%) |
Mar 31, 2011 | 39.99 | 40.32 | 39.93 | 40.14 | 73,366 | +0.27(+0.69%) |
Mar 30, 2011 | 39.16 | 39.92 | 39.16 | 39.87 | 89,523 | +1.13(+2.91%) |
Mar 29, 2011 | 38.79 | 39.14 | 38.38 | 38.74 | 96,594 | +0.14(+0.37%) |
Mar 28, 2011 | 38.63 | 38.63 | 38.16 | 38.60 | 53,920 | +0.14(+0.37%) |
Mar 25, 2011 | 38.72 | 38.98 | 38.40 | 38.46 | 40,401 | -0.03(-0.07%) |
Mar 24, 2011 | 38.56 | 38.61 | 38.31 | 38.48 | 49,630 | +0.36(+0.95%) |
Mar 23, 2011 | 38.44 | 38.76 | 38.09 | 38.12 | 112,982 | -0.33(-0.87%) |
Mar 22, 2011 | 39.43 | 39.54 | 38.33 | 38.46 | 122,856 | -0.79(-2.00%) |
Mar 21, 2011 | 38.89 | 39.44 | 38.88 | 39.24 | 48,071 | +1.17(+3.09%) |
Mar 18, 2011 | 38.46 | 38.46 | 37.71 | 38.07 | 59,782 | +0.38(+1.02%) |
Mar 17, 2011 | 38.55 | 38.55 | 37.66 | 37.68 | 121,726 | +0.05(+0.13%) |
Mar 16, 2011 | 38.41 | 38.51 | 37.23 | 37.64 | 162,579 | -0.76(-1.97%) |
Mar 15, 2011 | 38.08 | 38.60 | 38.08 | 38.40 | 177,965 | -0.05(-0.14%) |
Mar 14, 2011 | 38.48 | 38.60 | 37.73 | 38.45 | 167,250 | -0.24(-0.62%) |
Mar 11, 2011 | 38.01 | 38.72 | 37.38 | 38.69 | 298,936 | +0.44(+1.14%) |
Mar 10, 2011 | 38.11 | 38.50 | 37.68 | 38.25 | 97,270 | -0.41(-1.06%) |
Mar 09, 2011 | 37.90 | 38.84 | 37.76 | 38.66 | 291,407 | +0.53(+1.38%) |
Mar 08, 2011 | 37.40 | 38.18 | 36.93 | 38.14 | 156,367 | +0.59(+1.56%) |
Mar 07, 2011 | 37.93 | 38.03 | 37.25 | 37.55 | 95,775 | -0.16(-0.42%) |
Mar 04, 2011 | 38.14 | 38.27 | 37.10 | 37.71 | 259,577 | -0.22(-0.58%) |
Mar 03, 2011 | 36.75 | 37.95 | 36.51 | 37.92 | 179,773 | +1.52(+4.18%) |
Mar 02, 2011 | 37.24 | 37.56 | 36.16 | 36.40 | 402,356 | -1.05(-2.79%) |