Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.31 | 40.51 | 39.94 | 40.22 | 702,802 | +0.09(+0.22%) |
May 23, 2011 | 40.32 | 40.38 | 39.81 | 40.13 | 390,403 | -0.68(-1.67%) |
May 20, 2011 | 40.97 | 41.10 | 40.51 | 40.81 | 588,028 | -0.34(-0.82%) |
May 19, 2011 | 41.20 | 41.75 | 40.88 | 41.15 | 643,727 | -0.03(-0.06%) |
May 18, 2011 | 40.16 | 41.29 | 40.00 | 41.17 | 792,744 | +0.95(+2.36%) |
May 17, 2011 | 40.13 | 40.37 | 39.70 | 40.23 | 808,010 | -0.04(-0.11%) |
May 16, 2011 | 40.38 | 40.87 | 40.16 | 40.27 | 918,567 | -0.30(-0.74%) |
May 13, 2011 | 40.80 | 41.02 | 40.18 | 40.57 | 545,559 | -0.34(-0.82%) |
May 12, 2011 | 40.94 | 41.21 | 40.35 | 40.91 | 968,259 | -0.13(-0.32%) |
May 11, 2011 | 41.56 | 41.77 | 41.02 | 41.04 | 954,530 | -0.21(-0.52%) |
May 10, 2011 | 41.25 | 41.60 | 41.11 | 41.25 | 509,360 | +0.26(+0.63%) |
May 09, 2011 | 41.28 | 41.43 | 40.93 | 41.00 | 1,174,420 | -0.40(-0.96%) |
May 06, 2011 | 41.50 | 41.93 | 41.14 | 41.40 | 818,740 | -0.31(-0.74%) |
May 05, 2011 | 40.97 | 42.30 | 40.97 | 41.71 | 868,207 | +0.58(+1.42%) |
May 04, 2011 | 41.35 | 41.66 | 41.06 | 41.12 | 802,158 | -0.32(-0.77%) |
May 03, 2011 | 41.55 | 41.78 | 40.80 | 41.44 | 904,996 | -0.26(-0.61%) |
May 02, 2011 | 41.73 | 42.63 | 41.48 | 41.70 | 1,205,170 | -0.45(-1.07%) |
Apr 29, 2011 | 42.60 | 42.60 | 42.08 | 42.15 | 1,129,661 | -0.35(-0.83%) |
Apr 28, 2011 | 42.37 | 42.90 | 42.32 | 42.50 | 899,028 | -0.01(-0.02%) |
Apr 27, 2011 | 42.16 | 42.51 | 41.97 | 42.51 | 846,790 | +0.39(+0.92%) |
Apr 26, 2011 | 41.73 | 42.43 | 41.73 | 42.12 | 467,737 | +0.49(+1.17%) |
Apr 25, 2011 | 41.44 | 41.94 | 41.11 | 41.63 | 537,842 | -0.27(-0.65%) |
Apr 21, 2011 | 42.00 | 42.19 | 41.73 | 41.91 | 443,695 | +0.16(+0.38%) |
Apr 20, 2011 | 41.73 | 42.09 | 41.19 | 41.75 | 1,050,009 | +0.51(+1.24%) |
Apr 19, 2011 | 41.70 | 41.77 | 41.10 | 41.24 | 1,146,419 | -0.25(-0.60%) |
Apr 18, 2011 | 42.25 | 42.30 | 41.24 | 41.48 | 1,562,868 | -1.21(-2.84%) |
Apr 15, 2011 | 42.26 | 42.75 | 42.04 | 42.70 | 1,537,495 | +0.68(+1.62%) |
Apr 14, 2011 | 40.22 | 42.56 | 40.03 | 42.01 | 4,775,516 | +2.59(+6.57%) |
Apr 13, 2011 | 39.87 | 39.95 | 39.33 | 39.42 | 1,065,100 | -0.19(-0.47%) |
Apr 12, 2011 | 39.13 | 39.80 | 39.13 | 39.61 | 949,819 | +0.14(+0.36%) |
Apr 11, 2011 | 39.13 | 39.64 | 38.90 | 39.47 | 714,137 | +0.34(+0.88%) |
Apr 08, 2011 | 40.51 | 40.57 | 39.01 | 39.12 | 1,974,783 | -1.34(-3.32%) |
Apr 07, 2011 | 40.42 | 40.76 | 40.14 | 40.47 | 581,529 | +0.06(+0.15%) |
Apr 06, 2011 | 40.51 | 40.76 | 40.07 | 40.41 | 552,018 | +0.26(+0.64%) |
Apr 05, 2011 | 40.19 | 40.68 | 39.97 | 40.15 | 687,847 | -0.05(-0.13%) |
Apr 04, 2011 | 39.77 | 40.32 | 39.77 | 40.20 | 808,475 | +0.56(+1.40%) |
Apr 01, 2011 | 40.34 | 40.64 | 39.38 | 39.65 | 1,985,759 | -0.50(-1.25%) |
Mar 31, 2011 | 39.24 | 40.43 | 39.01 | 40.15 | 1,134,070 | +0.88(+2.23%) |
Mar 30, 2011 | 38.88 | 39.42 | 38.81 | 39.27 | 1,004,395 | +0.55(+1.42%) |
Mar 29, 2011 | 38.51 | 38.81 | 38.28 | 38.73 | 503,069 | +0.23(+0.60%) |
Mar 28, 2011 | 38.65 | 38.83 | 38.32 | 38.50 | 662,701 | +0.01(+0.02%) |
Mar 25, 2011 | 38.21 | 38.74 | 37.91 | 38.49 | 703,844 | +0.51(+1.35%) |
Mar 24, 2011 | 38.04 | 38.24 | 37.75 | 37.98 | 956,654 | +0.04(+0.09%) |
Mar 23, 2011 | 38.13 | 38.20 | 37.72 | 37.94 | 972,310 | -0.32(-0.83%) |
Mar 22, 2011 | 38.46 | 38.59 | 38.17 | 38.26 | 483,292 | -0.19(-0.48%) |
Mar 21, 2011 | 38.50 | 38.72 | 38.11 | 38.44 | 512,085 | +0.61(+1.61%) |
Mar 18, 2011 | 38.30 | 38.41 | 37.59 | 37.83 | 880,381 | +0.03(+0.07%) |
Mar 17, 2011 | 38.51 | 38.79 | 37.74 | 37.81 | 1,104,324 | +0.09(+0.23%) |
Mar 16, 2011 | 37.66 | 38.26 | 37.29 | 37.72 | 1,889,715 | +0.08(+0.21%) |
Mar 15, 2011 | 36.37 | 37.93 | 36.12 | 37.64 | 957,437 | -0.03(-0.07%) |
Mar 14, 2011 | 37.51 | 37.78 | 36.91 | 37.67 | 1,147,911 | -0.15(-0.40%) |
Mar 11, 2011 | 37.56 | 38.09 | 37.32 | 37.82 | 788,599 | +0.05(+0.14%) |
Mar 10, 2011 | 37.78 | 38.14 | 37.39 | 37.76 | 838,124 | -0.57(-1.50%) |
Mar 09, 2011 | 38.19 | 38.81 | 37.98 | 38.34 | 628,291 | +0.05(+0.14%) |
Mar 08, 2011 | 37.26 | 38.58 | 37.14 | 38.28 | 794,121 | +1.16(+3.12%) |
Mar 07, 2011 | 37.72 | 37.74 | 36.58 | 37.13 | 1,321,340 | -0.55(-1.45%) |
Mar 04, 2011 | 37.97 | 38.25 | 37.46 | 37.67 | 1,153,900 | -0.43(-1.14%) |
Mar 03, 2011 | 36.68 | 38.22 | 36.68 | 38.11 | 1,187,034 | +1.72(+4.74%) |
Mar 02, 2011 | 35.85 | 36.59 | 35.68 | 36.38 | 995,221 | +0.42(+1.15%) |