Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.01 | 40.02 | 39.47 | 39.58 | 221,369 | -0.34(-0.84%) |
May 23, 2011 | 40.08 | 40.09 | 39.46 | 39.91 | 280,668 | -0.69(-1.70%) |
May 20, 2011 | 40.78 | 40.94 | 40.34 | 40.60 | 242,954 | -0.36(-0.88%) |
May 19, 2011 | 41.05 | 41.49 | 40.68 | 40.96 | 635,516 | -0.04(-0.11%) |
May 18, 2011 | 40.22 | 41.05 | 39.94 | 41.01 | 331,389 | +0.93(+2.31%) |
May 17, 2011 | 40.26 | 40.39 | 39.86 | 40.08 | 527,115 | -0.51(-1.26%) |
May 16, 2011 | 39.73 | 40.75 | 39.63 | 40.59 | 916,711 | +0.86(+2.16%) |
May 13, 2011 | 39.59 | 39.97 | 39.40 | 39.73 | 519,639 | +0.19(+0.49%) |
May 12, 2011 | 39.54 | 39.96 | 39.22 | 39.54 | 542,480 | -0.09(-0.22%) |
May 11, 2011 | 40.12 | 40.65 | 39.38 | 39.63 | 621,341 | -0.64(-1.58%) |
May 10, 2011 | 40.65 | 40.68 | 40.12 | 40.26 | 474,266 | -0.27(-0.68%) |
May 09, 2011 | 40.20 | 40.70 | 40.00 | 40.54 | 500,904 | +0.41(+1.03%) |
May 06, 2011 | 40.08 | 40.45 | 39.94 | 40.12 | 553,462 | +0.41(+1.04%) |
May 05, 2011 | 39.44 | 39.95 | 39.32 | 39.71 | 499,881 | -0.04(-0.11%) |
May 04, 2011 | 39.70 | 40.02 | 39.56 | 39.75 | 484,621 | +0.02(+0.04%) |
May 03, 2011 | 39.76 | 39.96 | 38.90 | 39.73 | 752,780 | -0.35(-0.88%) |
May 02, 2011 | 40.15 | 40.18 | 40.05 | 40.09 | 688,733 | +0.35(+0.89%) |
Apr 29, 2011 | 39.03 | 39.77 | 39.00 | 39.73 | 895,499 | +0.78(+1.99%) |
Apr 28, 2011 | 37.20 | 40.18 | 37.20 | 38.96 | 1,773,439 | +2.39(+6.54%) |
Apr 27, 2011 | 36.19 | 36.58 | 35.88 | 36.57 | 523,787 | +0.56(+1.57%) |
Apr 26, 2011 | 36.01 | 36.55 | 35.83 | 36.00 | 341,217 | +0.11(+0.32%) |
Apr 25, 2011 | 36.24 | 36.27 | 35.59 | 35.89 | 522,226 | -0.63(-1.72%) |
Apr 21, 2011 | 35.63 | 36.65 | 35.63 | 36.51 | 484,421 | +0.89(+2.50%) |
Apr 20, 2011 | 35.80 | 36.14 | 35.51 | 35.62 | 257,572 | +0.31(+0.88%) |
Apr 19, 2011 | 35.38 | 35.66 | 35.19 | 35.31 | 294,512 | -0.02(-0.05%) |
Apr 18, 2011 | 35.36 | 35.47 | 34.97 | 35.33 | 412,469 | -0.54(-1.50%) |
Apr 15, 2011 | 35.66 | 35.94 | 35.51 | 35.87 | 428,344 | +0.31(+0.87%) |
Apr 14, 2011 | 34.73 | 35.58 | 34.52 | 35.56 | 1,166,836 | +0.64(+1.82%) |
Apr 13, 2011 | 34.59 | 35.13 | 34.59 | 34.92 | 633,849 | +0.48(+1.38%) |
Apr 12, 2011 | 33.88 | 34.46 | 33.85 | 34.45 | 603,059 | +0.28(+0.83%) |
Apr 11, 2011 | 34.28 | 34.39 | 34.06 | 34.16 | 263,912 | -0.13(-0.39%) |
Apr 08, 2011 | 34.55 | 34.63 | 34.10 | 34.30 | 326,111 | -0.23(-0.67%) |
Apr 07, 2011 | 34.43 | 34.72 | 34.31 | 34.53 | 389,674 | +0.01(+0.03%) |
Apr 06, 2011 | 34.70 | 34.73 | 34.33 | 34.52 | 848,780 | +0.00(+0.00%) |
Apr 05, 2011 | 34.05 | 34.56 | 33.71 | 34.52 | 455,168 | +0.33(+0.96%) |
Apr 04, 2011 | 34.13 | 34.29 | 33.98 | 34.19 | 358,064 | +0.17(+0.49%) |
Apr 01, 2011 | 33.87 | 34.04 | 33.48 | 34.02 | 496,593 | +0.49(+1.47%) |
Mar 31, 2011 | 33.28 | 33.65 | 33.18 | 33.53 | 336,981 | +0.14(+0.42%) |
Mar 30, 2011 | 33.36 | 33.44 | 33.15 | 33.39 | 153,513 | +0.18(+0.53%) |
Mar 29, 2011 | 33.10 | 33.40 | 33.10 | 33.21 | 252,546 | +0.09(+0.27%) |
Mar 28, 2011 | 33.63 | 33.63 | 33.09 | 33.12 | 690,759 | -0.51(-1.52%) |
Mar 25, 2011 | 33.13 | 33.85 | 33.05 | 33.63 | 909,144 | +0.53(+1.60%) |
Mar 24, 2011 | 32.38 | 33.17 | 32.05 | 33.10 | 653,840 | +0.89(+2.77%) |
Mar 23, 2011 | 32.28 | 32.28 | 31.83 | 32.21 | 389,241 | -0.10(-0.30%) |
Mar 22, 2011 | 32.12 | 32.44 | 31.96 | 32.31 | 769,107 | +0.19(+0.60%) |
Mar 21, 2011 | 32.33 | 32.38 | 32.06 | 32.12 | 407,386 | +0.37(+1.17%) |
Mar 18, 2011 | 31.57 | 31.86 | 31.49 | 31.75 | 626,783 | +0.44(+1.41%) |
Mar 17, 2011 | 31.69 | 31.85 | 31.27 | 31.30 | 384,526 | -0.04(-0.11%) |
Mar 16, 2011 | 31.77 | 31.88 | 31.09 | 31.34 | 522,946 | -0.50(-1.58%) |
Mar 15, 2011 | 31.69 | 32.59 | 31.67 | 31.84 | 538,172 | -0.66(-2.03%) |
Mar 14, 2011 | 33.04 | 33.28 | 32.44 | 32.50 | 371,164 | -0.84(-2.51%) |
Mar 11, 2011 | 32.87 | 33.44 | 32.64 | 33.34 | 391,449 | +0.36(+1.09%) |
Mar 10, 2011 | 33.68 | 33.77 | 32.83 | 32.98 | 452,669 | -1.14(-3.33%) |
Mar 09, 2011 | 34.32 | 34.38 | 34.03 | 34.11 | 329,773 | -0.16(-0.46%) |
Mar 08, 2011 | 34.13 | 34.47 | 33.76 | 34.27 | 293,350 | +0.24(+0.70%) |
Mar 07, 2011 | 34.69 | 34.99 | 33.78 | 34.03 | 414,847 | -0.54(-1.55%) |
Mar 04, 2011 | 34.66 | 34.77 | 34.21 | 34.57 | 545,377 | -0.14(-0.41%) |
Mar 03, 2011 | 33.53 | 34.76 | 33.44 | 34.71 | 812,669 | +1.54(+4.64%) |
Mar 02, 2011 | 33.47 | 34.05 | 33.12 | 33.17 | 823,700 | -0.29(-0.87%) |