Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.12 | 40.87 | 38.68 | 38.79 | 957,758 | -0.74(-1.87%) |
May 23, 2011 | 40.31 | 40.65 | 39.17 | 39.53 | 657,114 | -1.10(-2.71%) |
May 20, 2011 | 40.46 | 40.92 | 40.03 | 40.63 | 396,358 | -0.03(-0.06%) |
May 19, 2011 | 40.70 | 40.77 | 40.08 | 40.65 | 164,156 | -0.02(-0.04%) |
May 18, 2011 | 40.94 | 40.96 | 40.31 | 40.67 | 272,603 | -0.29(-0.71%) |
May 17, 2011 | 41.04 | 41.37 | 40.59 | 40.96 | 354,384 | -0.02(-0.04%) |
May 16, 2011 | 40.83 | 41.35 | 40.76 | 40.98 | 169,764 | -0.06(-0.16%) |
May 13, 2011 | 41.21 | 41.38 | 40.95 | 41.04 | 130,885 | -0.19(-0.47%) |
May 12, 2011 | 40.63 | 41.39 | 40.47 | 41.24 | 182,554 | +0.62(+1.52%) |
May 11, 2011 | 40.95 | 41.01 | 40.20 | 40.62 | 380,647 | -0.15(-0.36%) |
May 10, 2011 | 41.56 | 41.92 | 40.42 | 40.76 | 624,187 | -0.57(-1.37%) |
May 09, 2011 | 41.94 | 41.94 | 41.10 | 41.33 | 710,846 | -0.47(-1.13%) |
May 06, 2011 | 41.06 | 42.52 | 40.79 | 41.80 | 764,713 | +0.68(+1.65%) |
May 05, 2011 | 39.67 | 41.19 | 39.52 | 41.13 | 386,277 | +1.26(+3.16%) |
May 04, 2011 | 40.34 | 40.91 | 39.80 | 39.87 | 237,754 | -0.35(-0.87%) |
May 03, 2011 | 39.40 | 40.63 | 39.34 | 40.22 | 226,546 | +0.55(+1.38%) |
May 02, 2011 | 39.76 | 41.07 | 39.64 | 39.67 | 262,130 | -1.10(-2.69%) |
Apr 29, 2011 | 40.47 | 41.46 | 40.47 | 40.77 | 353,091 | +0.20(+0.49%) |
Apr 28, 2011 | 40.85 | 41.05 | 40.42 | 40.57 | 228,589 | -0.22(-0.55%) |
Apr 27, 2011 | 40.32 | 41.04 | 40.24 | 40.79 | 203,879 | +0.39(+0.95%) |
Apr 26, 2011 | 39.64 | 40.87 | 39.64 | 40.41 | 296,891 | +0.69(+1.75%) |
Apr 25, 2011 | 39.88 | 40.27 | 39.57 | 39.71 | 168,046 | -0.38(-0.94%) |
Apr 21, 2011 | 40.00 | 40.65 | 39.95 | 40.09 | 322,354 | +0.28(+0.71%) |
Apr 20, 2011 | 40.02 | 40.89 | 39.54 | 39.81 | 569,593 | +1.19(+3.08%) |
Apr 19, 2011 | 38.86 | 39.03 | 38.28 | 38.62 | 238,249 | -0.11(-0.29%) |
Apr 18, 2011 | 38.93 | 38.93 | 38.44 | 38.73 | 196,033 | -0.62(-1.57%) |
Apr 15, 2011 | 38.71 | 39.36 | 38.71 | 39.34 | 232,493 | +0.46(+1.19%) |
Apr 14, 2011 | 38.62 | 39.12 | 38.32 | 38.88 | 350,786 | +0.25(+0.64%) |
Apr 13, 2011 | 38.01 | 38.73 | 37.97 | 38.63 | 577,352 | +0.70(+1.85%) |
Apr 12, 2011 | 37.43 | 38.00 | 37.27 | 37.93 | 559,269 | +0.49(+1.30%) |
Apr 11, 2011 | 37.73 | 37.99 | 37.41 | 37.44 | 275,522 | -0.15(-0.39%) |
Apr 08, 2011 | 37.87 | 38.13 | 37.37 | 37.59 | 344,506 | -0.26(-0.68%) |
Apr 07, 2011 | 38.41 | 38.45 | 37.79 | 37.85 | 622,605 | -0.34(-0.90%) |
Apr 06, 2011 | 38.69 | 38.82 | 38.17 | 38.19 | 590,363 | -0.43(-1.11%) |
Apr 05, 2011 | 38.63 | 38.77 | 38.36 | 38.62 | 300,159 | -0.09(-0.24%) |
Apr 04, 2011 | 39.13 | 39.24 | 38.62 | 38.71 | 282,919 | -0.25(-0.64%) |
Apr 01, 2011 | 39.35 | 39.71 | 38.80 | 38.96 | 566,374 | -0.37(-0.94%) |
Mar 31, 2011 | 40.35 | 40.35 | 38.63 | 39.33 | 904,798 | -1.23(-3.04%) |
Mar 30, 2011 | 40.60 | 40.87 | 40.12 | 40.56 | 314,794 | +0.07(+0.17%) |
Mar 29, 2011 | 40.61 | 40.69 | 39.82 | 40.49 | 413,614 | -0.25(-0.61%) |
Mar 28, 2011 | 40.74 | 41.03 | 40.50 | 40.74 | 247,192 | +0.24(+0.59%) |
Mar 25, 2011 | 41.28 | 41.62 | 39.88 | 40.50 | 621,630 | -1.01(-2.43%) |
Mar 24, 2011 | 40.41 | 41.51 | 40.10 | 41.51 | 672,074 | +1.04(+2.56%) |
Mar 23, 2011 | 40.56 | 40.89 | 40.02 | 40.47 | 293,028 | -0.23(-0.57%) |
Mar 22, 2011 | 40.41 | 41.11 | 40.26 | 40.71 | 522,197 | +0.13(+0.32%) |
Mar 21, 2011 | 40.71 | 41.21 | 40.05 | 40.58 | 576,184 | +0.61(+1.52%) |
Mar 18, 2011 | 38.91 | 40.17 | 38.91 | 39.97 | 662,121 | +1.11(+2.87%) |
Mar 17, 2011 | 39.26 | 39.56 | 38.75 | 38.86 | 662,376 | -0.22(-0.57%) |
Mar 16, 2011 | 39.65 | 39.80 | 38.85 | 39.08 | 722,499 | -0.79(-1.98%) |
Mar 15, 2011 | 39.31 | 40.08 | 38.93 | 39.87 | 467,876 | +0.03(+0.06%) |
Mar 14, 2011 | 39.53 | 40.17 | 39.37 | 39.84 | 443,146 | +0.02(+0.04%) |
Mar 11, 2011 | 39.07 | 40.37 | 38.62 | 39.82 | 1,173,423 | +0.57(+1.46%) |
Mar 10, 2011 | 36.57 | 39.30 | 36.48 | 39.25 | 2,310,622 | +2.78(+7.63%) |
Mar 09, 2011 | 35.54 | 36.52 | 35.31 | 36.47 | 2,195,134 | +0.90(+2.53%) |
Mar 08, 2011 | 35.34 | 35.70 | 35.13 | 35.57 | 878,729 | +0.27(+0.78%) |
Mar 07, 2011 | 35.07 | 35.55 | 34.87 | 35.29 | 801,257 | +0.10(+0.29%) |
Mar 04, 2011 | 35.24 | 35.59 | 35.01 | 35.19 | 380,287 | -0.14(-0.39%) |
Mar 03, 2011 | 35.22 | 35.86 | 35.02 | 35.33 | 650,055 | +0.21(+0.59%) |
Mar 02, 2011 | 35.31 | 35.67 | 35.10 | 35.12 | 422,087 | -0.30(-0.85%) |