Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.67 | 41.02 | 39.43 | 39.45 | 400,629 | +0.34(+0.87%) |
May 23, 2011 | 39.18 | 40.15 | 37.97 | 39.11 | 365,392 | -0.70(-1.76%) |
May 20, 2011 | 38.92 | 40.91 | 38.39 | 39.81 | 353,228 | +0.71(+1.82%) |
May 19, 2011 | 39.57 | 39.57 | 38.33 | 39.10 | 245,038 | -0.13(-0.34%) |
May 18, 2011 | 39.17 | 39.68 | 38.77 | 39.23 | 288,079 | +0.09(+0.22%) |
May 17, 2011 | 38.59 | 39.59 | 38.37 | 39.15 | 246,768 | +0.27(+0.68%) |
May 16, 2011 | 39.59 | 40.25 | 38.83 | 38.88 | 198,845 | -1.08(-2.71%) |
May 13, 2011 | 40.19 | 40.76 | 39.60 | 39.97 | 171,079 | -0.15(-0.38%) |
May 12, 2011 | 39.20 | 40.74 | 39.06 | 40.12 | 136,720 | +0.63(+1.59%) |
May 11, 2011 | 40.49 | 41.28 | 39.37 | 39.49 | 320,953 | -0.90(-2.23%) |
May 10, 2011 | 39.48 | 40.48 | 39.24 | 40.39 | 168,105 | +0.94(+2.38%) |
May 09, 2011 | 39.67 | 40.39 | 39.09 | 39.45 | 306,384 | -0.21(-0.53%) |
May 06, 2011 | 39.65 | 40.99 | 39.04 | 39.66 | 232,902 | +0.58(+1.48%) |
May 05, 2011 | 38.18 | 40.48 | 38.18 | 39.08 | 215,594 | +0.69(+1.81%) |
May 04, 2011 | 38.94 | 39.16 | 38.04 | 38.39 | 395,479 | -0.59(-1.51%) |
May 03, 2011 | 39.81 | 40.53 | 38.52 | 38.98 | 497,278 | -0.91(-2.28%) |
May 02, 2011 | 40.09 | 41.45 | 39.78 | 39.89 | 342,710 | -1.00(-2.44%) |
Apr 29, 2011 | 41.94 | 42.04 | 39.82 | 40.89 | 593,431 | -0.92(-2.20%) |
Apr 28, 2011 | 40.62 | 42.91 | 40.49 | 41.81 | 667,421 | +1.33(+3.28%) |
Apr 27, 2011 | 39.14 | 40.62 | 38.85 | 40.48 | 435,373 | +1.62(+4.18%) |
Apr 26, 2011 | 40.44 | 41.34 | 38.45 | 38.85 | 1,111,509 | -1.65(-4.08%) |
Apr 25, 2011 | 42.71 | 42.84 | 40.50 | 40.51 | 490,236 | -2.30(-5.37%) |
Apr 21, 2011 | 43.32 | 43.45 | 42.31 | 42.80 | 147,845 | +0.10(+0.24%) |
Apr 20, 2011 | 42.91 | 44.32 | 42.49 | 42.70 | 179,649 | +0.49(+1.17%) |
Apr 19, 2011 | 41.84 | 42.50 | 41.48 | 42.21 | 189,000 | +0.58(+1.39%) |
Apr 18, 2011 | 41.69 | 42.08 | 41.15 | 41.63 | 156,986 | -0.90(-2.12%) |
Apr 15, 2011 | 41.74 | 42.62 | 41.07 | 42.53 | 166,917 | +0.65(+1.54%) |
Apr 14, 2011 | 41.07 | 42.10 | 40.58 | 41.88 | 202,020 | +0.46(+1.10%) |
Apr 13, 2011 | 41.07 | 41.72 | 40.37 | 41.43 | 238,254 | +0.75(+1.84%) |
Apr 12, 2011 | 42.30 | 42.60 | 40.64 | 40.68 | 263,404 | -1.78(-4.20%) |
Apr 11, 2011 | 42.33 | 42.94 | 41.89 | 42.46 | 202,156 | +0.22(+0.52%) |
Apr 08, 2011 | 43.38 | 43.68 | 41.69 | 42.24 | 226,665 | -0.77(-1.79%) |
Apr 07, 2011 | 43.07 | 43.80 | 42.76 | 43.01 | 170,388 | -0.25(-0.57%) |
Apr 06, 2011 | 44.89 | 45.02 | 42.99 | 43.26 | 330,938 | -1.31(-2.94%) |
Apr 05, 2011 | 44.53 | 44.80 | 43.28 | 44.57 | 327,523 | -0.26(-0.57%) |
Apr 04, 2011 | 43.99 | 44.91 | 43.21 | 44.83 | 646,404 | +1.08(+2.47%) |
Apr 01, 2011 | 40.41 | 46.99 | 39.81 | 43.74 | 4,193,235 | +3.72(+9.30%) |
Mar 31, 2011 | 40.51 | 40.60 | 39.51 | 40.02 | 260,504 | -0.65(-1.59%) |
Mar 30, 2011 | 40.67 | 40.97 | 39.99 | 40.67 | 238,467 | +0.09(+0.23%) |
Mar 29, 2011 | 38.66 | 41.00 | 38.43 | 40.57 | 429,078 | +1.97(+5.12%) |
Mar 28, 2011 | 39.42 | 39.85 | 38.45 | 38.60 | 246,432 | -0.79(-2.00%) |
Mar 25, 2011 | 37.80 | 40.86 | 37.16 | 39.39 | 753,667 | +1.81(+4.83%) |
Mar 24, 2011 | 38.10 | 38.80 | 37.21 | 37.57 | 500,913 | -0.36(-0.95%) |
Mar 23, 2011 | 34.07 | 38.92 | 33.71 | 37.93 | 1,275,634 | +3.86(+11.34%) |
Mar 22, 2011 | 34.48 | 34.55 | 34.05 | 34.07 | 349,855 | -0.28(-0.80%) |
Mar 21, 2011 | 34.30 | 34.73 | 34.01 | 34.35 | 540,776 | +0.29(+0.86%) |
Mar 18, 2011 | 34.60 | 34.73 | 33.89 | 34.05 | 469,530 | -0.12(-0.36%) |
Mar 17, 2011 | 34.81 | 34.96 | 33.63 | 34.17 | 396,294 | -0.03(-0.08%) |
Mar 16, 2011 | 33.92 | 34.71 | 33.57 | 34.20 | 474,048 | +0.28(+0.81%) |
Mar 15, 2011 | 32.52 | 34.30 | 31.85 | 33.93 | 376,229 | +0.52(+1.56%) |
Mar 14, 2011 | 33.42 | 34.54 | 33.27 | 33.41 | 722,081 | -0.28(-0.85%) |
Mar 11, 2011 | 33.70 | 34.22 | 33.40 | 33.69 | 369,764 | -0.19(-0.56%) |
Mar 10, 2011 | 33.63 | 34.64 | 33.39 | 33.88 | 436,118 | -0.31(-0.92%) |
Mar 09, 2011 | 34.57 | 34.68 | 33.89 | 34.19 | 411,009 | -0.38(-1.10%) |
Mar 08, 2011 | 33.12 | 34.75 | 32.72 | 34.57 | 692,300 | +1.53(+4.63%) |
Mar 07, 2011 | 33.72 | 34.42 | 32.46 | 33.04 | 624,670 | -0.44(-1.30%) |
Mar 04, 2011 | 32.62 | 34.48 | 32.61 | 33.48 | 997,950 | +0.50(+1.53%) |
Mar 03, 2011 | 33.07 | 33.62 | 31.66 | 32.98 | 1,509,775 | -0.01(-0.03%) |
Mar 02, 2011 | 33.04 | 33.60 | 32.38 | 32.99 | 714,376 | -0.11(-0.34%) |