Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.44 | 37.44 | 36.56 | 36.81 | 8,681 | -0.81(-2.15%) |
May 23, 2011 | 36.87 | 37.81 | 35.94 | 37.62 | 10,523 | +0.19(+0.50%) |
May 20, 2011 | 36.31 | 37.87 | 36.00 | 37.44 | 15,116 | +1.00(+2.74%) |
May 19, 2011 | 34.82 | 37.31 | 34.51 | 36.44 | 20,435 | +1.62(+4.65%) |
May 18, 2011 | 34.82 | 35.26 | 34.26 | 34.82 | 15,051 | +0.00(+0.00%) |
May 17, 2011 | 37.12 | 37.12 | 30.96 | 34.82 | 91,457 | -2.55(-6.83%) |
May 16, 2011 | 43.23 | 43.66 | 36.94 | 37.37 | 77,293 | -5.79(-13.42%) |
May 13, 2011 | 41.61 | 43.23 | 41.61 | 43.17 | 24,487 | +1.56(+3.74%) |
May 12, 2011 | 42.67 | 42.79 | 40.92 | 41.61 | 30,196 | -1.06(-2.48%) |
May 11, 2011 | 42.67 | 43.54 | 42.61 | 42.67 | 13,149 | -0.06(-0.15%) |
May 10, 2011 | 41.30 | 42.98 | 40.18 | 42.73 | 47,070 | +1.25(+3.00%) |
May 09, 2011 | 41.05 | 41.80 | 40.00 | 41.48 | 12,050 | +0.56(+1.37%) |
May 06, 2011 | 39.62 | 41.11 | 39.62 | 40.92 | 9,149 | +1.49(+3.79%) |
May 05, 2011 | 38.81 | 39.62 | 38.81 | 39.43 | 7,375 | +0.25(+0.64%) |
May 04, 2011 | 38.43 | 39.43 | 37.70 | 39.18 | 27,532 | +0.75(+1.94%) |
May 03, 2011 | 37.68 | 38.49 | 37.37 | 38.43 | 7,245 | +0.50(+1.31%) |
May 02, 2011 | 37.72 | 38.00 | 37.68 | 37.93 | 18,228 | -1.12(-2.87%) |
Apr 29, 2011 | 37.87 | 39.24 | 37.87 | 39.05 | 9,129 | +1.06(+2.79%) |
Apr 28, 2011 | 37.81 | 38.74 | 37.75 | 38.00 | 13,012 | -0.25(-0.65%) |
Apr 27, 2011 | 38.62 | 38.99 | 37.77 | 38.25 | 13,165 | -0.62(-1.60%) |
Apr 26, 2011 | 38.00 | 39.24 | 37.06 | 38.87 | 58,951 | -0.56(-1.42%) |
Apr 25, 2011 | 39.18 | 39.62 | 38.87 | 39.43 | 4,346 | -0.19(-0.47%) |
Apr 21, 2011 | 38.74 | 40.05 | 38.37 | 39.62 | 7,463 | +0.81(+2.09%) |
Apr 20, 2011 | 39.93 | 40.43 | 38.25 | 38.81 | 33,075 | -0.75(-1.89%) |
Apr 19, 2011 | 40.55 | 40.55 | 38.68 | 39.55 | 13,209 | -1.18(-2.91%) |
Apr 18, 2011 | 40.18 | 41.48 | 39.18 | 40.74 | 12,145 | +0.31(+0.77%) |
Apr 15, 2011 | 40.30 | 40.61 | 40.18 | 40.43 | 2,432 | +0.12(+0.31%) |
Apr 14, 2011 | 40.61 | 41.36 | 36.06 | 40.30 | 35,779 | -0.37(-0.92%) |
Apr 13, 2011 | 40.36 | 41.11 | 39.55 | 40.67 | 11,957 | +0.31(+0.77%) |
Apr 12, 2011 | 41.36 | 41.36 | 40.30 | 40.36 | 16,079 | -1.31(-3.14%) |
Apr 11, 2011 | 42.29 | 42.47 | 40.30 | 41.67 | 32,697 | -0.56(-1.33%) |
Apr 08, 2011 | 44.10 | 44.35 | 41.67 | 42.23 | 26,287 | -1.87(-4.24%) |
Apr 07, 2011 | 43.23 | 45.66 | 42.61 | 44.10 | 26,192 | +0.75(+1.72%) |
Apr 06, 2011 | 43.48 | 43.60 | 42.61 | 43.35 | 5,261 | -0.06(-0.14%) |
Apr 05, 2011 | 43.41 | 43.85 | 42.92 | 43.41 | 6,545 | +0.25(+0.58%) |
Apr 04, 2011 | 42.67 | 43.60 | 42.11 | 43.17 | 18,529 | +0.69(+1.61%) |
Apr 01, 2011 | 44.04 | 44.04 | 42.42 | 42.48 | 13,193 | -1.37(-3.13%) |
Mar 31, 2011 | 43.10 | 44.04 | 42.92 | 43.85 | 20,285 | +0.93(+2.18%) |
Mar 30, 2011 | 41.48 | 43.10 | 40.93 | 42.92 | 15,560 | +1.43(+3.45%) |
Mar 29, 2011 | 42.29 | 43.29 | 41.30 | 41.48 | 11,683 | -1.00(-2.35%) |
Mar 28, 2011 | 43.66 | 44.04 | 42.48 | 42.48 | 14,008 | -1.62(-3.67%) |
Mar 25, 2011 | 41.80 | 44.35 | 41.61 | 44.10 | 21,477 | +2.30(+5.51%) |
Mar 24, 2011 | 39.55 | 41.86 | 39.55 | 41.80 | 16,634 | +2.18(+5.50%) |
Mar 23, 2011 | 39.74 | 39.93 | 38.99 | 39.62 | 14,374 | +0.00(+0.00%) |
Mar 22, 2011 | 39.80 | 40.49 | 39.43 | 39.62 | 16,347 | +0.37(+0.95%) |
Mar 21, 2011 | 38.93 | 39.55 | 38.81 | 39.24 | 13,022 | +0.69(+1.78%) |
Mar 18, 2011 | 38.49 | 39.18 | 38.00 | 38.56 | 22,227 | +0.25(+0.65%) |
Mar 17, 2011 | 38.87 | 39.18 | 38.06 | 38.31 | 28,072 | +0.00(+0.00%) |
Mar 16, 2011 | 39.74 | 40.30 | 38.25 | 38.31 | 25,520 | -1.62(-4.06%) |
Mar 15, 2011 | 40.12 | 41.23 | 39.49 | 39.93 | 42,369 | -1.31(-3.17%) |
Mar 14, 2011 | 41.42 | 41.67 | 40.86 | 41.23 | 29,796 | -0.56(-1.34%) |
Mar 11, 2011 | 41.30 | 41.86 | 41.30 | 41.80 | 24,813 | -0.12(-0.30%) |
Mar 10, 2011 | 42.67 | 42.98 | 41.73 | 41.92 | 23,792 | -1.00(-2.32%) |
Mar 09, 2011 | 43.66 | 43.66 | 42.85 | 42.92 | 10,640 | -0.87(-1.99%) |
Mar 08, 2011 | 43.60 | 44.72 | 42.92 | 43.79 | 35,772 | +0.62(+1.44%) |
Mar 07, 2011 | 42.61 | 45.03 | 42.29 | 43.17 | 33,545 | +0.12(+0.29%) |
Mar 04, 2011 | 43.41 | 43.91 | 42.85 | 43.04 | 17,022 | -0.69(-1.57%) |
Mar 03, 2011 | 43.79 | 44.35 | 43.04 | 43.73 | 17,767 | +0.12(+0.29%) |
Mar 02, 2011 | 44.22 | 44.54 | 41.61 | 43.60 | 46,872 | -0.81(-1.82%) |