Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.91 | 40.06 | 39.69 | 39.81 | 107,299 | +0.12(+0.31%) |
May 23, 2011 | 39.69 | 39.83 | 39.49 | 39.69 | 94,620 | -0.84(-2.08%) |
May 20, 2011 | 40.98 | 40.99 | 40.49 | 40.53 | 77,739 | -0.70(-1.69%) |
May 19, 2011 | 41.11 | 41.25 | 40.84 | 41.23 | 85,293 | +0.24(+0.58%) |
May 18, 2011 | 40.68 | 41.05 | 40.57 | 40.99 | 92,762 | +0.35(+0.87%) |
May 17, 2011 | 40.37 | 40.65 | 40.15 | 40.64 | 298,622 | +0.08(+0.21%) |
May 16, 2011 | 40.61 | 40.98 | 40.41 | 40.55 | 89,156 | -0.15(-0.36%) |
May 13, 2011 | 41.31 | 41.34 | 40.53 | 40.70 | 79,637 | -0.78(-1.89%) |
May 12, 2011 | 41.24 | 41.59 | 40.97 | 41.48 | 233,692 | +0.16(+0.39%) |
May 11, 2011 | 41.82 | 41.93 | 41.17 | 41.32 | 87,076 | -0.84(-1.98%) |
May 10, 2011 | 41.86 | 42.16 | 41.81 | 42.16 | 61,570 | +0.48(+1.14%) |
May 09, 2011 | 41.47 | 41.73 | 41.28 | 41.68 | 72,184 | +0.21(+0.52%) |
May 06, 2011 | 42.03 | 42.18 | 41.27 | 41.47 | 96,275 | +0.03(+0.07%) |
May 05, 2011 | 41.91 | 41.98 | 41.30 | 41.44 | 122,592 | -0.91(-2.16%) |
May 04, 2011 | 42.85 | 42.85 | 42.26 | 42.35 | 57,071 | -0.38(-0.90%) |
May 03, 2011 | 42.84 | 42.99 | 42.52 | 42.73 | 54,343 | -0.32(-0.75%) |
May 02, 2011 | 43.10 | 43.10 | 43.00 | 43.05 | 133,411 | -0.07(-0.16%) |
Apr 29, 2011 | 43.01 | 43.22 | 42.90 | 43.12 | 77,877 | +0.08(+0.20%) |
Apr 28, 2011 | 42.66 | 43.05 | 42.66 | 43.04 | 84,832 | +0.38(+0.89%) |
Apr 27, 2011 | 42.26 | 42.70 | 42.01 | 42.66 | 169,662 | +0.64(+1.53%) |
Apr 26, 2011 | 41.85 | 42.09 | 41.80 | 42.02 | 246,220 | +0.37(+0.88%) |
Apr 25, 2011 | 41.67 | 41.74 | 41.56 | 41.65 | 246,754 | -0.02(-0.04%) |
Apr 21, 2011 | 41.72 | 41.82 | 41.59 | 41.67 | 108,590 | +0.18(+0.43%) |
Apr 20, 2011 | 41.44 | 41.54 | 41.35 | 41.49 | 67,806 | +1.03(+2.54%) |
Apr 19, 2011 | 40.38 | 40.52 | 40.26 | 40.46 | 125,220 | +0.18(+0.46%) |
Apr 18, 2011 | 40.25 | 40.30 | 39.85 | 40.28 | 100,538 | -0.88(-2.14%) |
Apr 15, 2011 | 41.14 | 41.26 | 40.93 | 41.16 | 112,072 | -0.15(-0.35%) |
Apr 14, 2011 | 40.98 | 41.40 | 40.94 | 41.30 | 91,939 | +0.08(+0.20%) |
Apr 13, 2011 | 41.53 | 41.54 | 41.11 | 41.22 | 84,850 | +0.10(+0.24%) |
Apr 12, 2011 | 41.27 | 41.34 | 40.98 | 41.12 | 85,887 | -0.28(-0.67%) |
Apr 11, 2011 | 41.64 | 41.73 | 41.34 | 41.40 | 56,461 | -0.14(-0.33%) |
Apr 08, 2011 | 41.64 | 41.77 | 41.41 | 41.53 | 163,867 | +0.37(+0.89%) |
Apr 07, 2011 | 41.23 | 41.38 | 40.96 | 41.17 | 156,380 | -0.08(-0.20%) |
Apr 06, 2011 | 41.11 | 41.30 | 41.00 | 41.25 | 170,280 | +0.37(+0.91%) |
Apr 05, 2011 | 40.67 | 40.99 | 40.57 | 40.88 | 57,319 | -0.10(-0.25%) |
Apr 04, 2011 | 41.13 | 41.20 | 40.87 | 40.98 | 174,669 | -0.04(-0.09%) |
Apr 01, 2011 | 40.77 | 41.10 | 40.61 | 41.02 | 231,222 | +0.35(+0.85%) |
Mar 31, 2011 | 40.61 | 40.78 | 40.48 | 40.68 | 65,237 | -0.18(-0.43%) |
Mar 30, 2011 | 40.74 | 40.94 | 40.63 | 40.85 | 90,561 | +0.33(+0.81%) |
Mar 29, 2011 | 40.23 | 40.54 | 40.09 | 40.52 | 114,462 | +0.15(+0.36%) |
Mar 28, 2011 | 40.53 | 40.73 | 40.37 | 40.38 | 304,463 | -0.11(-0.27%) |
Mar 25, 2011 | 40.70 | 40.83 | 40.48 | 40.48 | 144,654 | -0.50(-1.22%) |
Mar 24, 2011 | 40.63 | 41.01 | 40.49 | 40.98 | 116,705 | +0.52(+1.29%) |
Mar 23, 2011 | 40.21 | 40.57 | 40.02 | 40.46 | 68,716 | +0.02(+0.06%) |
Mar 22, 2011 | 40.56 | 40.60 | 40.24 | 40.44 | 117,308 | -0.05(-0.11%) |
Mar 21, 2011 | 40.30 | 40.52 | 40.28 | 40.48 | 100,469 | +1.09(+2.77%) |
Mar 18, 2011 | 39.45 | 39.52 | 39.19 | 39.39 | 202,351 | +0.57(+1.46%) |
Mar 17, 2011 | 38.94 | 39.06 | 38.66 | 38.83 | 142,284 | +1.27(+3.39%) |
Mar 16, 2011 | 38.47 | 38.65 | 37.16 | 37.55 | 258,227 | -1.25(-3.22%) |
Mar 15, 2011 | 38.55 | 39.05 | 38.49 | 38.80 | 426,749 | -0.96(-2.41%) |
Mar 14, 2011 | 39.51 | 39.79 | 39.33 | 39.76 | 169,782 | -0.84(-2.06%) |
Mar 11, 2011 | 40.18 | 40.68 | 40.18 | 40.60 | 198,218 | +0.06(+0.15%) |
Mar 10, 2011 | 40.88 | 40.88 | 40.51 | 40.54 | 194,720 | -0.97(-2.33%) |
Mar 09, 2011 | 41.55 | 41.63 | 41.37 | 41.50 | 100,306 | -0.08(-0.18%) |
Mar 08, 2011 | 41.37 | 41.70 | 41.14 | 41.58 | 196,444 | +0.16(+0.38%) |
Mar 07, 2011 | 42.02 | 42.05 | 41.26 | 41.42 | 104,559 | -0.38(-0.91%) |
Mar 04, 2011 | 41.94 | 42.02 | 41.48 | 41.80 | 193,900 | -0.27(-0.64%) |
Mar 03, 2011 | 41.94 | 42.10 | 41.78 | 42.07 | 248,979 | +0.50(+1.20%) |
Mar 02, 2011 | 41.60 | 41.86 | 41.49 | 41.57 | 268,508 | +0.10(+0.24%) |