Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.36 | 40.19 | 39.36 | 39.90 | 353,027 | +0.65(+1.67%) |
May 23, 2011 | 39.29 | 39.29 | 38.85 | 39.24 | 350,601 | -0.54(-1.35%) |
May 20, 2011 | 39.99 | 40.24 | 39.52 | 39.78 | 556,091 | +0.01(+0.02%) |
May 19, 2011 | 39.79 | 40.30 | 39.67 | 39.77 | 309,560 | +0.23(+0.59%) |
May 18, 2011 | 39.28 | 39.86 | 38.94 | 39.54 | 326,106 | +0.91(+2.37%) |
May 17, 2011 | 38.15 | 39.23 | 37.91 | 38.62 | 695,545 | +0.52(+1.36%) |
May 16, 2011 | 38.25 | 38.67 | 38.01 | 38.10 | 685,366 | -0.14(-0.38%) |
May 13, 2011 | 39.01 | 39.22 | 38.19 | 38.25 | 552,605 | -0.82(-2.11%) |
May 12, 2011 | 39.23 | 39.47 | 38.86 | 39.07 | 513,691 | -0.39(-0.98%) |
May 11, 2011 | 40.96 | 40.99 | 39.32 | 39.46 | 838,836 | -1.44(-3.53%) |
May 10, 2011 | 39.04 | 41.70 | 38.70 | 40.90 | 2,406,336 | +1.80(+4.61%) |
May 09, 2011 | 37.62 | 39.20 | 37.33 | 39.10 | 1,211,078 | +2.27(+6.16%) |
May 06, 2011 | 36.81 | 37.45 | 36.64 | 36.83 | 324,005 | +0.11(+0.29%) |
May 05, 2011 | 36.65 | 37.00 | 36.23 | 36.72 | 661,757 | -0.13(-0.34%) |
May 04, 2011 | 36.97 | 37.56 | 36.57 | 36.85 | 1,324,342 | -0.14(-0.39%) |
May 03, 2011 | 37.89 | 38.06 | 36.94 | 36.99 | 657,329 | -0.78(-2.07%) |
May 02, 2011 | 37.80 | 37.87 | 37.66 | 37.78 | 516,157 | -0.15(-0.39%) |
Apr 29, 2011 | 37.83 | 37.97 | 37.72 | 37.92 | 368,375 | +0.41(+1.10%) |
Apr 28, 2011 | 38.00 | 38.29 | 37.42 | 37.51 | 274,396 | -0.43(-1.14%) |
Apr 27, 2011 | 37.94 | 38.21 | 37.76 | 37.94 | 249,959 | +0.00(+0.00%) |
Apr 26, 2011 | 38.19 | 38.28 | 37.79 | 37.94 | 386,709 | -0.19(-0.50%) |
Apr 25, 2011 | 38.04 | 38.29 | 37.72 | 38.13 | 284,387 | -0.08(-0.20%) |
Apr 21, 2011 | 38.07 | 38.44 | 37.91 | 38.21 | 309,816 | +0.15(+0.38%) |
Apr 20, 2011 | 38.14 | 38.32 | 37.92 | 38.06 | 394,177 | +0.35(+0.94%) |
Apr 19, 2011 | 38.17 | 38.56 | 37.48 | 37.71 | 599,717 | -0.22(-0.59%) |
Apr 18, 2011 | 38.78 | 38.96 | 37.62 | 37.93 | 619,764 | -1.09(-2.78%) |
Apr 15, 2011 | 38.90 | 39.38 | 38.78 | 39.02 | 376,015 | +0.30(+0.78%) |
Apr 14, 2011 | 39.16 | 39.34 | 38.28 | 38.72 | 474,387 | -0.49(-1.25%) |
Apr 13, 2011 | 39.58 | 39.64 | 38.90 | 39.21 | 676,884 | -0.12(-0.31%) |
Apr 12, 2011 | 39.50 | 39.72 | 38.53 | 39.33 | 873,401 | -0.49(-1.23%) |
Apr 11, 2011 | 39.85 | 39.90 | 39.31 | 39.82 | 1,056,764 | +0.09(+0.24%) |
Apr 08, 2011 | 39.59 | 40.22 | 39.30 | 39.72 | 567,763 | +0.52(+1.32%) |
Apr 07, 2011 | 40.14 | 40.47 | 39.20 | 39.21 | 875,524 | -0.72(-1.81%) |
Apr 06, 2011 | 39.34 | 39.96 | 39.15 | 39.93 | 1,045,602 | +0.51(+1.29%) |
Apr 05, 2011 | 38.78 | 39.72 | 38.72 | 39.42 | 1,055,666 | +0.56(+1.44%) |
Apr 04, 2011 | 38.43 | 38.99 | 38.02 | 38.86 | 780,139 | +0.28(+0.74%) |
Apr 01, 2011 | 38.44 | 39.00 | 38.14 | 38.58 | 1,108,702 | +0.20(+0.52%) |
Mar 31, 2011 | 37.40 | 38.53 | 37.38 | 38.38 | 1,373,745 | +0.94(+2.51%) |
Mar 30, 2011 | 37.38 | 37.44 | 37.38 | 37.44 | 818,895 | +0.54(+1.47%) |
Mar 29, 2011 | 36.07 | 37.28 | 35.66 | 36.90 | 1,250,991 | +0.59(+1.61%) |
Mar 28, 2011 | 36.22 | 36.88 | 36.21 | 36.31 | 1,618,759 | -0.08(-0.21%) |
Mar 25, 2011 | 35.83 | 36.42 | 35.79 | 36.39 | 1,938,405 | +0.61(+1.71%) |
Mar 24, 2011 | 35.92 | 36.10 | 35.54 | 35.78 | 2,065,975 | +0.08(+0.22%) |
Mar 23, 2011 | 35.67 | 35.96 | 34.73 | 35.70 | 11,596,788 | -0.45(-1.24%) |
Mar 22, 2011 | 37.70 | 37.91 | 35.98 | 36.15 | 1,296,203 | -2.07(-5.41%) |
Mar 21, 2011 | 39.87 | 40.01 | 37.66 | 38.22 | 322,589 | -2.15(-5.34%) |
Mar 18, 2011 | 39.65 | 41.21 | 39.65 | 40.37 | 104,247 | +0.73(+1.85%) |
Mar 17, 2011 | 38.86 | 40.96 | 38.86 | 39.64 | 160,408 | -0.16(-0.39%) |
Mar 16, 2011 | 40.90 | 41.26 | 39.64 | 39.79 | 34,024 | -0.87(-2.14%) |
Mar 15, 2011 | 39.99 | 40.91 | 39.90 | 40.66 | 60,315 | -0.96(-2.30%) |
Mar 14, 2011 | 44.96 | 44.96 | 39.81 | 41.62 | 54,830 | -2.76(-6.21%) |
Mar 11, 2011 | 44.49 | 45.15 | 43.57 | 44.38 | 12,727 | -0.37(-0.83%) |
Mar 10, 2011 | 45.63 | 45.63 | 44.55 | 44.75 | 19,876 | -0.90(-1.96%) |
Mar 09, 2011 | 45.87 | 45.96 | 45.46 | 45.64 | 19,171 | +0.32(+0.70%) |
Mar 08, 2011 | 45.43 | 45.65 | 45.08 | 45.32 | 9,756 | +0.03(+0.08%) |
Mar 07, 2011 | 45.67 | 45.67 | 45.29 | 45.29 | 17,147 | +0.21(+0.46%) |
Mar 04, 2011 | 44.61 | 45.30 | 44.54 | 45.08 | 31,299 | +0.40(+0.89%) |
Mar 03, 2011 | 46.07 | 46.07 | 44.59 | 44.69 | 21,418 | -0.09(-0.19%) |
Mar 02, 2011 | 44.61 | 45.15 | 44.39 | 44.77 | 19,904 | +0.20(+0.44%) |