Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.95 | 41.95 | 41.08 | 41.48 | 57,176 | -0.32(-0.76%) |
May 23, 2011 | 41.99 | 42.32 | 41.76 | 41.79 | 47,898 | -0.69(-1.63%) |
May 20, 2011 | 42.74 | 43.08 | 42.04 | 42.49 | 65,029 | -0.55(-1.28%) |
May 19, 2011 | 42.87 | 43.36 | 42.41 | 43.04 | 60,310 | +0.30(+0.69%) |
May 18, 2011 | 43.21 | 43.31 | 42.49 | 42.74 | 47,012 | -0.55(-1.26%) |
May 17, 2011 | 42.98 | 43.69 | 42.58 | 43.29 | 26,782 | +0.18(+0.43%) |
May 16, 2011 | 43.33 | 43.66 | 42.86 | 43.10 | 99,947 | -0.31(-0.71%) |
May 13, 2011 | 44.00 | 44.32 | 42.96 | 43.41 | 24,395 | -0.68(-1.54%) |
May 12, 2011 | 42.92 | 44.66 | 42.52 | 44.09 | 42,163 | +1.05(+2.45%) |
May 11, 2011 | 42.95 | 43.19 | 42.69 | 43.04 | 40,189 | -0.16(-0.37%) |
May 10, 2011 | 42.20 | 43.32 | 42.05 | 43.20 | 44,535 | +1.21(+2.89%) |
May 09, 2011 | 41.28 | 42.07 | 41.04 | 41.99 | 80,256 | +0.59(+1.43%) |
May 06, 2011 | 42.37 | 42.45 | 41.38 | 41.39 | 61,107 | -0.53(-1.26%) |
May 05, 2011 | 42.07 | 42.47 | 41.70 | 41.92 | 32,917 | -0.23(-0.54%) |
May 04, 2011 | 41.91 | 42.49 | 41.72 | 42.14 | 48,286 | +0.00(+0.00%) |
May 03, 2011 | 41.43 | 42.28 | 41.35 | 42.14 | 57,009 | -0.05(-0.12%) |
May 02, 2011 | 42.21 | 43.23 | 41.75 | 42.19 | 38,631 | -0.28(-0.65%) |
Apr 29, 2011 | 41.78 | 42.60 | 41.70 | 42.47 | 59,305 | +0.69(+1.64%) |
Apr 28, 2011 | 41.41 | 41.78 | 41.01 | 41.78 | 54,857 | +0.76(+1.85%) |
Apr 27, 2011 | 39.90 | 41.07 | 39.90 | 41.02 | 47,275 | +1.06(+2.66%) |
Apr 26, 2011 | 39.28 | 40.08 | 38.32 | 39.96 | 70,582 | -0.18(-0.44%) |
Apr 25, 2011 | 39.79 | 40.19 | 39.35 | 40.14 | 32,770 | -0.25(-0.62%) |
Apr 21, 2011 | 40.32 | 40.50 | 39.63 | 40.39 | 46,572 | +0.34(+0.86%) |
Apr 20, 2011 | 39.36 | 40.10 | 39.36 | 40.05 | 65,545 | +0.64(+1.63%) |
Apr 19, 2011 | 39.44 | 39.51 | 39.26 | 39.40 | 40,857 | +0.00(+0.00%) |
Apr 18, 2011 | 39.22 | 39.47 | 38.94 | 39.40 | 44,831 | -0.38(-0.95%) |
Apr 15, 2011 | 39.08 | 39.91 | 39.08 | 39.78 | 84,269 | +0.57(+1.45%) |
Apr 14, 2011 | 38.52 | 39.32 | 38.48 | 39.21 | 62,047 | +0.33(+0.84%) |
Apr 13, 2011 | 38.83 | 39.09 | 38.43 | 38.88 | 72,020 | +0.13(+0.32%) |
Apr 12, 2011 | 38.55 | 39.34 | 38.54 | 38.76 | 35,152 | -0.49(-1.26%) |
Apr 11, 2011 | 39.67 | 39.67 | 39.18 | 39.25 | 44,411 | -0.32(-0.80%) |
Apr 08, 2011 | 40.50 | 40.56 | 39.57 | 39.57 | 51,120 | -0.56(-1.40%) |
Apr 07, 2011 | 40.53 | 40.53 | 39.82 | 40.13 | 35,998 | -0.30(-0.74%) |
Apr 06, 2011 | 40.68 | 40.75 | 40.05 | 40.43 | 20,507 | -0.02(-0.04%) |
Apr 05, 2011 | 40.20 | 40.75 | 40.10 | 40.45 | 41,520 | +0.13(+0.33%) |
Apr 04, 2011 | 39.99 | 40.46 | 39.99 | 40.31 | 28,016 | +0.48(+1.22%) |
Apr 01, 2011 | 39.43 | 40.26 | 39.14 | 39.83 | 33,215 | +0.49(+1.25%) |
Mar 31, 2011 | 38.99 | 39.44 | 38.83 | 39.34 | 39,965 | +0.32(+0.81%) |
Mar 30, 2011 | 38.68 | 39.26 | 38.47 | 39.02 | 38,579 | +0.30(+0.78%) |
Mar 29, 2011 | 38.27 | 38.99 | 38.27 | 38.72 | 29,556 | +0.50(+1.31%) |
Mar 28, 2011 | 38.60 | 38.92 | 38.07 | 38.22 | 77,996 | -0.15(-0.39%) |
Mar 25, 2011 | 39.22 | 39.36 | 38.29 | 38.37 | 62,178 | -0.79(-2.03%) |
Mar 24, 2011 | 39.21 | 39.33 | 38.90 | 39.16 | 56,403 | +0.47(+1.21%) |
Mar 23, 2011 | 38.35 | 39.32 | 38.18 | 38.69 | 108,005 | +0.26(+0.67%) |
Mar 22, 2011 | 38.18 | 38.60 | 38.02 | 38.43 | 30,622 | +0.26(+0.68%) |
Mar 21, 2011 | 37.82 | 38.17 | 37.61 | 38.17 | 31,402 | +0.79(+2.12%) |
Mar 18, 2011 | 36.50 | 37.38 | 36.32 | 37.38 | 83,682 | +1.05(+2.90%) |
Mar 17, 2011 | 36.93 | 36.93 | 36.22 | 36.33 | 64,538 | +0.03(+0.07%) |
Mar 16, 2011 | 36.49 | 36.80 | 36.09 | 36.30 | 59,730 | -0.34(-0.93%) |
Mar 15, 2011 | 35.97 | 36.89 | 35.97 | 36.65 | 37,822 | -0.20(-0.54%) |
Mar 14, 2011 | 36.10 | 37.16 | 36.10 | 36.85 | 57,171 | +0.33(+0.89%) |
Mar 11, 2011 | 36.95 | 37.05 | 36.36 | 36.52 | 42,096 | -0.42(-1.14%) |
Mar 10, 2011 | 37.13 | 37.36 | 36.79 | 36.94 | 53,652 | -0.68(-1.79%) |
Mar 09, 2011 | 37.26 | 37.87 | 36.86 | 37.61 | 51,907 | +0.08(+0.20%) |
Mar 08, 2011 | 36.59 | 37.61 | 36.22 | 37.54 | 142,091 | +0.87(+2.36%) |
Mar 07, 2011 | 37.01 | 37.33 | 36.30 | 36.67 | 46,337 | -0.38(-1.01%) |
Mar 04, 2011 | 36.88 | 37.05 | 36.54 | 37.05 | 48,949 | +0.08(+0.20%) |
Mar 03, 2011 | 36.63 | 37.49 | 36.45 | 36.97 | 163,864 | +0.67(+1.84%) |
Mar 02, 2011 | 36.16 | 36.49 | 35.96 | 36.31 | 60,875 | +0.05(+0.14%) |