Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.79 | 39.45 | 38.33 | 38.71 | 462,177 | +0.34(+0.88%) |
May 23, 2011 | 38.89 | 39.05 | 38.36 | 38.38 | 529,216 | -1.32(-3.32%) |
May 20, 2011 | 40.24 | 40.24 | 39.21 | 39.69 | 352,544 | -0.42(-1.05%) |
May 19, 2011 | 40.45 | 40.65 | 39.45 | 40.12 | 496,855 | +0.44(+1.10%) |
May 18, 2011 | 38.95 | 39.79 | 38.52 | 39.68 | 260,392 | +0.89(+2.31%) |
May 17, 2011 | 39.10 | 39.29 | 38.27 | 38.79 | 582,833 | -0.33(-0.83%) |
May 16, 2011 | 38.74 | 39.70 | 38.32 | 39.11 | 746,829 | +0.32(+0.82%) |
May 13, 2011 | 39.98 | 39.98 | 38.55 | 38.79 | 431,860 | -1.25(-3.13%) |
May 12, 2011 | 39.95 | 40.60 | 39.29 | 40.05 | 356,049 | -0.10(-0.25%) |
May 11, 2011 | 41.03 | 41.04 | 39.69 | 40.15 | 331,797 | -0.94(-2.30%) |
May 10, 2011 | 41.07 | 41.37 | 40.47 | 41.09 | 274,804 | +0.13(+0.33%) |
May 09, 2011 | 40.57 | 41.32 | 40.08 | 40.96 | 250,867 | +0.39(+0.97%) |
May 06, 2011 | 41.47 | 41.84 | 40.25 | 40.56 | 365,060 | -0.30(-0.74%) |
May 05, 2011 | 40.73 | 41.46 | 40.46 | 40.87 | 360,204 | -0.12(-0.29%) |
May 04, 2011 | 42.04 | 42.04 | 40.92 | 40.98 | 383,045 | -0.97(-2.32%) |
May 03, 2011 | 42.28 | 42.41 | 41.22 | 41.96 | 365,132 | -0.51(-1.21%) |
May 02, 2011 | 42.54 | 44.08 | 42.33 | 42.47 | 293,923 | -1.25(-2.85%) |
Apr 29, 2011 | 43.19 | 44.08 | 42.97 | 43.72 | 500,273 | +0.51(+1.17%) |
Apr 28, 2011 | 41.99 | 43.65 | 41.99 | 43.21 | 448,422 | +1.08(+2.56%) |
Apr 27, 2011 | 42.06 | 42.53 | 40.85 | 42.13 | 317,673 | +0.15(+0.35%) |
Apr 26, 2011 | 42.45 | 42.45 | 41.77 | 41.98 | 440,931 | -0.23(-0.53%) |
Apr 25, 2011 | 42.89 | 42.89 | 42.08 | 42.21 | 149,528 | -0.52(-1.22%) |
Apr 21, 2011 | 42.88 | 42.88 | 42.31 | 42.73 | 164,760 | +0.08(+0.20%) |
Apr 20, 2011 | 42.69 | 42.77 | 41.91 | 42.65 | 373,590 | +0.66(+1.58%) |
Apr 19, 2011 | 41.57 | 42.03 | 41.36 | 41.98 | 466,117 | +0.70(+1.69%) |
Apr 18, 2011 | 41.73 | 41.84 | 40.46 | 41.29 | 745,287 | -1.00(-2.36%) |
Apr 15, 2011 | 42.75 | 42.79 | 41.99 | 42.29 | 423,858 | +0.07(+0.17%) |
Apr 14, 2011 | 42.44 | 43.30 | 41.67 | 42.22 | 497,780 | -0.44(-1.04%) |
Apr 13, 2011 | 43.13 | 43.13 | 41.96 | 42.66 | 662,534 | -0.01(-0.03%) |
Apr 12, 2011 | 42.96 | 42.96 | 42.10 | 42.68 | 568,488 | -0.54(-1.24%) |
Apr 11, 2011 | 44.40 | 44.82 | 42.76 | 43.21 | 570,998 | -1.35(-3.02%) |
Apr 08, 2011 | 45.25 | 45.25 | 44.32 | 44.56 | 678,982 | -0.36(-0.80%) |
Apr 07, 2011 | 45.01 | 45.40 | 44.75 | 44.91 | 422,775 | -0.13(-0.30%) |
Apr 06, 2011 | 45.42 | 45.68 | 44.82 | 45.05 | 491,611 | -0.17(-0.38%) |
Apr 05, 2011 | 46.04 | 46.49 | 44.39 | 45.22 | 1,699,447 | -1.27(-2.73%) |
Apr 04, 2011 | 46.95 | 47.25 | 46.01 | 46.49 | 541,589 | +0.13(+0.27%) |
Apr 01, 2011 | 46.17 | 46.53 | 45.67 | 46.37 | 422,756 | +0.58(+1.26%) |
Mar 31, 2011 | 46.65 | 46.98 | 45.79 | 45.79 | 390,034 | -0.95(-2.03%) |
Mar 30, 2011 | 46.80 | 47.28 | 46.34 | 46.74 | 299,272 | -0.11(-0.24%) |
Mar 29, 2011 | 46.03 | 46.95 | 45.69 | 46.85 | 227,002 | +0.92(+2.01%) |
Mar 28, 2011 | 46.34 | 46.99 | 45.34 | 45.93 | 170,116 | -0.33(-0.72%) |
Mar 25, 2011 | 46.49 | 47.29 | 46.23 | 46.26 | 206,577 | -0.33(-0.71%) |
Mar 24, 2011 | 46.05 | 46.92 | 45.59 | 46.59 | 237,382 | +0.79(+1.72%) |
Mar 23, 2011 | 45.32 | 45.99 | 44.67 | 45.80 | 195,032 | +0.48(+1.06%) |
Mar 22, 2011 | 44.92 | 45.77 | 44.27 | 45.32 | 476,220 | +0.42(+0.94%) |
Mar 21, 2011 | 44.37 | 44.95 | 43.62 | 44.90 | 308,612 | +1.07(+2.44%) |
Mar 18, 2011 | 44.49 | 45.03 | 43.80 | 43.83 | 1,954,124 | +0.06(+0.13%) |
Mar 17, 2011 | 43.95 | 44.20 | 43.32 | 43.77 | 308,068 | +0.89(+2.07%) |
Mar 16, 2011 | 43.98 | 44.59 | 42.15 | 42.89 | 323,437 | -1.13(-2.56%) |
Mar 15, 2011 | 42.85 | 44.48 | 42.85 | 44.01 | 417,091 | -0.39(-0.89%) |
Mar 14, 2011 | 43.84 | 44.46 | 43.15 | 44.41 | 332,642 | +0.37(+0.83%) |
Mar 11, 2011 | 42.61 | 44.10 | 42.61 | 44.04 | 346,398 | +1.14(+2.66%) |
Mar 10, 2011 | 43.18 | 43.26 | 42.54 | 42.90 | 323,805 | -1.04(-2.37%) |
Mar 09, 2011 | 44.39 | 45.13 | 43.63 | 43.94 | 339,522 | -1.36(-3.00%) |
Mar 08, 2011 | 44.77 | 45.56 | 44.09 | 45.30 | 208,464 | +0.52(+1.16%) |
Mar 07, 2011 | 46.48 | 46.49 | 44.59 | 44.78 | 222,795 | -1.30(-2.81%) |
Mar 04, 2011 | 45.22 | 46.08 | 45.08 | 46.08 | 369,748 | +0.83(+1.84%) |
Mar 03, 2011 | 44.74 | 45.36 | 44.40 | 45.25 | 301,626 | +1.35(+3.06%) |
Mar 02, 2011 | 43.27 | 44.84 | 43.27 | 43.90 | 256,139 | +0.55(+1.27%) |