Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.79 | 43.21 | 41.54 | 41.56 | 380,315 | +0.36(+0.87%) |
May 23, 2011 | 41.27 | 42.30 | 40.00 | 41.20 | 346,865 | -0.74(-1.76%) |
May 20, 2011 | 41.00 | 43.10 | 40.44 | 41.94 | 335,317 | +0.75(+1.82%) |
May 19, 2011 | 41.68 | 41.68 | 40.38 | 41.19 | 232,613 | -0.14(-0.34%) |
May 18, 2011 | 41.26 | 41.80 | 40.84 | 41.33 | 273,472 | +0.09(+0.22%) |
May 17, 2011 | 40.65 | 41.71 | 40.42 | 41.24 | 234,256 | +0.28(+0.68%) |
May 16, 2011 | 41.71 | 42.40 | 40.90 | 40.96 | 188,763 | -1.14(-2.71%) |
May 13, 2011 | 42.34 | 42.94 | 41.71 | 42.10 | 162,405 | -0.16(-0.38%) |
May 12, 2011 | 41.29 | 42.92 | 41.15 | 42.26 | 129,788 | +0.66(+1.59%) |
May 11, 2011 | 42.65 | 43.48 | 41.47 | 41.60 | 304,679 | -0.95(-2.23%) |
May 10, 2011 | 41.59 | 42.64 | 41.34 | 42.55 | 159,581 | +0.99(+2.38%) |
May 09, 2011 | 41.79 | 42.55 | 41.18 | 41.56 | 290,849 | -0.22(-0.53%) |
May 06, 2011 | 41.77 | 43.18 | 41.13 | 41.78 | 221,093 | +0.61(+1.48%) |
May 05, 2011 | 40.22 | 42.64 | 40.22 | 41.17 | 204,662 | +0.73(+1.81%) |
May 04, 2011 | 41.02 | 41.25 | 40.07 | 40.44 | 375,426 | -0.62(-1.51%) |
May 03, 2011 | 41.94 | 42.69 | 40.58 | 41.06 | 472,063 | -0.96(-2.28%) |
May 02, 2011 | 42.23 | 43.66 | 41.91 | 42.02 | 325,333 | -1.05(-2.44%) |
Apr 29, 2011 | 44.18 | 44.29 | 41.95 | 43.07 | 563,340 | -0.97(-2.20%) |
Apr 28, 2011 | 42.79 | 45.20 | 42.65 | 44.04 | 633,579 | +1.40(+3.28%) |
Apr 27, 2011 | 41.23 | 42.79 | 40.93 | 42.64 | 413,297 | +1.71(+4.18%) |
Apr 26, 2011 | 42.60 | 43.55 | 40.50 | 40.93 | 1,055,148 | -1.74(-4.08%) |
Apr 25, 2011 | 44.99 | 45.13 | 42.66 | 42.67 | 465,378 | -2.42(-5.37%) |
Apr 21, 2011 | 45.63 | 45.77 | 44.57 | 45.09 | 140,349 | +0.11(+0.24%) |
Apr 20, 2011 | 45.20 | 46.69 | 44.76 | 44.98 | 170,540 | +0.52(+1.17%) |
Apr 19, 2011 | 44.08 | 44.77 | 43.70 | 44.46 | 179,417 | +0.61(+1.39%) |
Apr 18, 2011 | 43.92 | 44.33 | 43.35 | 43.85 | 149,026 | -0.95(-2.12%) |
Apr 15, 2011 | 43.97 | 44.90 | 43.26 | 44.80 | 158,454 | +0.68(+1.54%) |
Apr 14, 2011 | 43.26 | 44.35 | 42.75 | 44.12 | 191,777 | +0.48(+1.10%) |
Apr 13, 2011 | 43.26 | 43.95 | 42.53 | 43.64 | 226,173 | +0.79(+1.84%) |
Apr 12, 2011 | 44.56 | 44.88 | 42.81 | 42.85 | 250,048 | -1.88(-4.20%) |
Apr 11, 2011 | 44.59 | 45.23 | 44.13 | 44.73 | 191,906 | +0.23(+0.52%) |
Apr 08, 2011 | 45.70 | 46.01 | 43.92 | 44.50 | 215,172 | -0.81(-1.79%) |
Apr 07, 2011 | 45.37 | 46.14 | 45.04 | 45.31 | 161,749 | -0.26(-0.57%) |
Apr 06, 2011 | 47.29 | 47.43 | 45.29 | 45.57 | 314,158 | -1.38(-2.94%) |
Apr 05, 2011 | 46.91 | 47.19 | 45.59 | 46.95 | 310,916 | -0.27(-0.57%) |
Apr 04, 2011 | 46.34 | 47.31 | 45.52 | 47.22 | 613,627 | +1.14(+2.47%) |
Apr 01, 2011 | 42.57 | 49.50 | 41.94 | 46.08 | 3,980,609 | +3.92(+9.30%) |
Mar 31, 2011 | 42.67 | 42.77 | 41.62 | 42.16 | 247,295 | -0.68(-1.59%) |
Mar 30, 2011 | 42.84 | 43.16 | 42.13 | 42.84 | 226,376 | +0.10(+0.23%) |
Mar 29, 2011 | 40.73 | 43.19 | 40.49 | 42.74 | 407,321 | +2.08(+5.12%) |
Mar 28, 2011 | 41.53 | 41.98 | 40.50 | 40.66 | 233,937 | -0.83(-2.00%) |
Mar 25, 2011 | 39.82 | 43.04 | 39.14 | 41.49 | 715,451 | +1.91(+4.83%) |
Mar 24, 2011 | 40.13 | 40.87 | 39.20 | 39.58 | 475,514 | -0.38(-0.95%) |
Mar 23, 2011 | 35.89 | 41.00 | 35.51 | 39.96 | 1,210,951 | +4.07(+11.34%) |
Mar 22, 2011 | 36.32 | 36.40 | 35.87 | 35.89 | 332,115 | -0.29(-0.80%) |
Mar 21, 2011 | 36.13 | 36.59 | 35.83 | 36.18 | 513,355 | +0.31(+0.86%) |
Mar 18, 2011 | 36.45 | 36.58 | 35.70 | 35.87 | 445,722 | -0.13(-0.36%) |
Mar 17, 2011 | 36.67 | 36.83 | 35.43 | 36.00 | 376,200 | -0.03(-0.08%) |
Mar 16, 2011 | 35.73 | 36.56 | 35.36 | 36.03 | 450,011 | +0.29(+0.81%) |
Mar 15, 2011 | 34.26 | 36.13 | 33.55 | 35.74 | 357,152 | +0.55(+1.56%) |
Mar 14, 2011 | 35.20 | 36.38 | 35.05 | 35.19 | 685,467 | -0.30(-0.85%) |
Mar 11, 2011 | 35.50 | 36.05 | 35.18 | 35.49 | 351,015 | -0.20(-0.56%) |
Mar 10, 2011 | 35.43 | 36.49 | 35.17 | 35.69 | 414,004 | -0.33(-0.92%) |
Mar 09, 2011 | 36.42 | 36.53 | 35.70 | 36.02 | 390,168 | -0.40(-1.10%) |
Mar 08, 2011 | 34.89 | 36.61 | 34.47 | 36.42 | 657,196 | +1.61(+4.63%) |
Mar 07, 2011 | 35.52 | 36.26 | 34.19 | 34.81 | 592,995 | -0.46(-1.30%) |
Mar 04, 2011 | 34.36 | 36.32 | 34.35 | 35.27 | 947,347 | +0.53(+1.53%) |
Mar 03, 2011 | 34.84 | 35.42 | 33.35 | 34.74 | 1,433,219 | -0.01(-0.03%) |
Mar 02, 2011 | 34.80 | 35.39 | 34.11 | 34.75 | 678,153 | -0.12(-0.34%) |