Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.74 | 41.35 | 40.42 | 40.96 | 1,259,106 | +0.25(+0.60%) |
May 23, 2011 | 40.52 | 41.12 | 40.07 | 40.71 | 1,043,878 | -0.24(-0.58%) |
May 20, 2011 | 41.15 | 41.36 | 39.96 | 40.95 | 1,544,357 | -0.32(-0.78%) |
May 19, 2011 | 41.64 | 41.84 | 40.86 | 41.27 | 759,129 | -0.19(-0.46%) |
May 18, 2011 | 40.69 | 41.56 | 40.32 | 41.46 | 1,296,894 | +0.75(+1.83%) |
May 17, 2011 | 41.93 | 42.52 | 40.55 | 40.72 | 2,629,376 | -1.67(-3.94%) |
May 16, 2011 | 42.49 | 43.25 | 42.15 | 42.39 | 3,406,072 | -0.67(-1.55%) |
May 13, 2011 | 42.29 | 43.64 | 41.93 | 43.05 | 7,177,740 | +5.70(+15.25%) |
May 12, 2011 | 36.67 | 37.59 | 36.15 | 37.36 | 1,191,718 | +0.60(+1.63%) |
May 11, 2011 | 37.63 | 37.67 | 36.42 | 36.76 | 759,552 | -0.57(-1.52%) |
May 10, 2011 | 37.17 | 37.48 | 36.87 | 37.33 | 982,779 | +0.33(+0.89%) |
May 09, 2011 | 37.03 | 37.23 | 36.59 | 37.00 | 504,145 | -0.02(-0.04%) |
May 06, 2011 | 37.40 | 37.59 | 36.67 | 37.01 | 809,888 | -0.05(-0.15%) |
May 05, 2011 | 36.38 | 37.98 | 36.38 | 37.06 | 2,629,472 | +1.42(+3.99%) |
May 04, 2011 | 35.67 | 35.88 | 34.80 | 35.64 | 936,244 | -0.07(-0.19%) |
May 03, 2011 | 36.17 | 36.19 | 35.34 | 35.71 | 1,058,171 | -0.45(-1.25%) |
May 02, 2011 | 36.19 | 36.22 | 36.10 | 36.17 | 1,129,692 | -0.75(-2.04%) |
Apr 29, 2011 | 37.11 | 37.29 | 36.65 | 36.92 | 1,316,427 | -0.14(-0.37%) |
Apr 28, 2011 | 37.11 | 37.26 | 36.83 | 37.06 | 1,130,206 | -0.16(-0.43%) |
Apr 27, 2011 | 36.29 | 37.34 | 36.25 | 37.22 | 1,223,585 | +0.94(+2.59%) |
Apr 26, 2011 | 35.25 | 36.40 | 35.03 | 36.28 | 1,631,578 | +1.06(+3.01%) |
Apr 25, 2011 | 34.78 | 35.37 | 34.45 | 35.22 | 900,154 | -0.10(-0.28%) |
Apr 21, 2011 | 35.24 | 35.44 | 34.67 | 35.32 | 729,507 | +0.26(+0.75%) |
Apr 20, 2011 | 34.89 | 35.34 | 34.60 | 35.06 | 1,313,947 | +0.60(+1.74%) |
Apr 19, 2011 | 34.17 | 34.67 | 34.03 | 34.46 | 972,758 | +0.35(+1.01%) |
Apr 18, 2011 | 34.44 | 34.53 | 33.64 | 34.11 | 848,852 | -0.72(-2.07%) |
Apr 15, 2011 | 33.60 | 35.47 | 33.49 | 34.84 | 2,335,345 | +1.23(+3.66%) |
Apr 14, 2011 | 32.77 | 33.70 | 32.18 | 33.61 | 2,183,614 | +0.58(+1.77%) |
Apr 13, 2011 | 32.83 | 33.37 | 32.66 | 33.02 | 2,466,257 | +0.33(+1.01%) |
Apr 12, 2011 | 32.83 | 33.74 | 32.56 | 32.69 | 1,154,247 | -0.14(-0.42%) |
Apr 11, 2011 | 32.71 | 33.09 | 32.51 | 32.83 | 1,335,800 | +0.06(+0.19%) |
Apr 08, 2011 | 32.79 | 33.01 | 32.43 | 32.77 | 1,230,444 | +0.04(+0.12%) |
Apr 07, 2011 | 32.86 | 33.46 | 32.28 | 32.73 | 1,205,095 | -0.18(-0.54%) |
Apr 06, 2011 | 31.96 | 33.31 | 31.92 | 32.91 | 2,390,835 | +1.13(+3.56%) |
Apr 05, 2011 | 30.75 | 31.97 | 30.47 | 31.78 | 1,086,566 | +0.94(+3.04%) |
Apr 04, 2011 | 31.32 | 31.47 | 30.61 | 30.84 | 1,160,649 | -0.28(-0.89%) |
Apr 01, 2011 | 31.08 | 31.48 | 30.65 | 31.11 | 954,449 | +0.27(+0.87%) |
Mar 31, 2011 | 31.04 | 31.04 | 30.38 | 30.85 | 837,483 | -0.24(-0.77%) |
Mar 30, 2011 | 31.08 | 31.08 | 31.08 | 31.08 | 1,119,444 | +1.31(+4.39%) |
Mar 29, 2011 | 29.55 | 29.89 | 29.12 | 29.78 | 1,024,499 | +0.16(+0.55%) |
Mar 28, 2011 | 30.46 | 30.52 | 29.59 | 29.61 | 1,620,069 | -0.88(-2.87%) |
Mar 25, 2011 | 30.35 | 30.74 | 29.90 | 30.49 | 916,117 | +0.23(+0.76%) |
Mar 24, 2011 | 30.20 | 30.45 | 29.68 | 30.26 | 1,180,128 | +0.23(+0.77%) |
Mar 23, 2011 | 30.38 | 30.38 | 29.57 | 30.03 | 1,740,165 | -0.43(-1.41%) |
Mar 22, 2011 | 30.87 | 31.05 | 30.31 | 30.46 | 1,692,649 | -0.35(-1.12%) |
Mar 21, 2011 | 30.67 | 30.86 | 30.62 | 30.81 | 2,020,705 | +0.65(+2.14%) |
Mar 18, 2011 | 31.37 | 31.41 | 30.15 | 30.16 | 3,507,095 | -0.87(-2.80%) |
Mar 17, 2011 | 31.51 | 31.70 | 30.91 | 31.03 | 1,370,556 | -0.15(-0.47%) |
Mar 16, 2011 | 31.09 | 31.47 | 30.71 | 31.17 | 1,468,766 | +0.08(+0.25%) |
Mar 15, 2011 | 31.05 | 31.34 | 30.88 | 31.10 | 1,234,551 | -0.18(-0.56%) |
Mar 14, 2011 | 31.80 | 31.94 | 31.00 | 31.27 | 1,271,517 | -0.77(-2.40%) |
Mar 11, 2011 | 31.37 | 32.28 | 31.15 | 32.04 | 1,359,530 | +0.57(+1.81%) |
Mar 10, 2011 | 31.90 | 32.00 | 31.13 | 31.47 | 1,571,065 | -0.56(-1.75%) |
Mar 09, 2011 | 31.52 | 32.26 | 31.07 | 32.03 | 2,301,818 | +0.52(+1.66%) |
Mar 08, 2011 | 30.24 | 31.68 | 30.07 | 31.51 | 1,760,622 | +1.13(+3.72%) |
Mar 07, 2011 | 30.52 | 31.03 | 30.21 | 30.38 | 1,724,593 | -0.22(-0.73%) |
Mar 04, 2011 | 30.41 | 30.93 | 30.33 | 30.61 | 2,394,403 | +0.38(+1.27%) |
Mar 03, 2011 | 30.28 | 30.94 | 29.76 | 30.22 | 4,981,920 | -2.05(-6.35%) |
Mar 02, 2011 | 32.10 | 32.64 | 31.87 | 32.27 | 1,840,459 | +0.27(+0.84%) |