Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.82 | 40.10 | 39.61 | 39.91 | 856,297 | +0.23(+0.58%) |
May 23, 2011 | 39.84 | 40.03 | 39.64 | 39.68 | 1,042,741 | -0.59(-1.47%) |
May 20, 2011 | 40.70 | 40.80 | 40.21 | 40.27 | 1,028,612 | -0.53(-1.30%) |
May 19, 2011 | 40.99 | 41.15 | 40.62 | 40.80 | 857,252 | -0.07(-0.17%) |
May 18, 2011 | 40.45 | 41.08 | 40.14 | 40.87 | 1,122,496 | +0.42(+1.04%) |
May 17, 2011 | 40.63 | 40.80 | 40.25 | 40.45 | 1,248,425 | -0.36(-0.88%) |
May 16, 2011 | 40.61 | 41.24 | 40.44 | 40.81 | 1,033,506 | +0.01(+0.02%) |
May 13, 2011 | 41.41 | 41.51 | 40.76 | 40.80 | 1,023,869 | -0.61(-1.47%) |
May 12, 2011 | 41.26 | 41.65 | 40.86 | 41.41 | 1,062,788 | -0.26(-0.62%) |
May 11, 2011 | 42.26 | 42.33 | 41.59 | 41.67 | 1,308,036 | -0.60(-1.42%) |
May 10, 2011 | 42.30 | 42.46 | 42.19 | 42.27 | 1,185,137 | +0.17(+0.40%) |
May 09, 2011 | 41.75 | 42.14 | 41.45 | 42.10 | 695,374 | +0.41(+0.98%) |
May 06, 2011 | 42.46 | 42.51 | 41.65 | 41.69 | 1,648,837 | -0.39(-0.93%) |
May 05, 2011 | 42.39 | 42.58 | 41.99 | 42.08 | 1,368,779 | -0.49(-1.15%) |
May 04, 2011 | 42.94 | 43.00 | 42.45 | 42.57 | 1,025,282 | -0.31(-0.72%) |
May 03, 2011 | 42.88 | 43.04 | 42.50 | 42.88 | 1,034,791 | -0.04(-0.09%) |
May 02, 2011 | 42.90 | 42.93 | 42.84 | 42.92 | 982,059 | -0.17(-0.39%) |
Apr 29, 2011 | 43.64 | 43.64 | 42.91 | 43.09 | 728,299 | -0.59(-1.35%) |
Apr 28, 2011 | 43.39 | 43.87 | 43.32 | 43.68 | 1,059,583 | +0.23(+0.53%) |
Apr 27, 2011 | 43.94 | 43.98 | 43.26 | 43.45 | 1,377,098 | -0.47(-1.07%) |
Apr 26, 2011 | 43.00 | 44.08 | 42.75 | 43.92 | 2,607,117 | +1.03(+2.40%) |
Apr 25, 2011 | 42.86 | 43.19 | 42.75 | 42.89 | 807,121 | -0.07(-0.16%) |
Apr 21, 2011 | 42.56 | 42.97 | 42.31 | 42.96 | 688,425 | +0.30(+0.70%) |
Apr 20, 2011 | 42.93 | 42.99 | 42.43 | 42.66 | 991,301 | +0.20(+0.47%) |
Apr 19, 2011 | 42.19 | 42.65 | 42.19 | 42.46 | 739,035 | +0.39(+0.93%) |
Apr 18, 2011 | 41.93 | 42.15 | 41.67 | 42.07 | 890,582 | -0.30(-0.71%) |
Apr 15, 2011 | 42.58 | 42.82 | 42.31 | 42.37 | 1,650,189 | -0.13(-0.31%) |
Apr 14, 2011 | 41.86 | 42.55 | 41.77 | 42.50 | 778,611 | +0.50(+1.19%) |
Apr 13, 2011 | 42.61 | 42.69 | 41.87 | 42.00 | 999,912 | -0.32(-0.76%) |
Apr 12, 2011 | 42.52 | 42.62 | 42.06 | 42.32 | 870,651 | -0.38(-0.89%) |
Apr 11, 2011 | 42.67 | 43.13 | 42.59 | 42.70 | 681,645 | -0.04(-0.09%) |
Apr 08, 2011 | 43.35 | 43.65 | 42.63 | 42.74 | 855,347 | -0.49(-1.13%) |
Apr 07, 2011 | 43.61 | 43.69 | 42.90 | 43.23 | 939,582 | -0.51(-1.17%) |
Apr 06, 2011 | 44.10 | 44.17 | 43.55 | 43.74 | 867,374 | -0.23(-0.52%) |
Apr 05, 2011 | 43.96 | 44.25 | 43.73 | 43.97 | 733,661 | -0.03(-0.07%) |
Apr 04, 2011 | 43.76 | 44.24 | 43.70 | 44.00 | 935,021 | +0.32(+0.73%) |
Apr 01, 2011 | 43.81 | 44.28 | 43.52 | 43.68 | 1,469,883 | +0.07(+0.16%) |
Mar 31, 2011 | 43.03 | 43.72 | 43.02 | 43.61 | 901,437 | +0.47(+1.09%) |
Mar 30, 2011 | 43.14 | 43.14 | 43.14 | 43.14 | 1,672,737 | +0.00(+0.00%) |
Mar 29, 2011 | 42.63 | 43.18 | 42.39 | 43.14 | 1,371,650 | +0.53(+1.24%) |
Mar 28, 2011 | 42.63 | 42.83 | 42.45 | 42.61 | 993,805 | +0.17(+0.40%) |
Mar 25, 2011 | 42.75 | 42.91 | 42.41 | 42.44 | 1,050,433 | -0.30(-0.70%) |
Mar 24, 2011 | 42.65 | 42.81 | 42.32 | 42.74 | 1,013,012 | +0.30(+0.71%) |
Mar 23, 2011 | 42.25 | 42.61 | 42.07 | 42.44 | 1,318,815 | +0.31(+0.74%) |
Mar 22, 2011 | 43.11 | 43.22 | 42.12 | 42.13 | 1,473,735 | -0.85(-1.98%) |
Mar 21, 2011 | 43.03 | 43.16 | 42.61 | 42.98 | 1,522,349 | +0.23(+0.54%) |
Mar 18, 2011 | 42.50 | 43.08 | 42.40 | 42.75 | 1,455,518 | +0.70(+1.66%) |
Mar 17, 2011 | 42.37 | 42.37 | 41.72 | 42.05 | 1,050,032 | +0.45(+1.08%) |
Mar 16, 2011 | 42.08 | 42.35 | 41.40 | 41.60 | 1,557,200 | -0.48(-1.14%) |
Mar 15, 2011 | 42.16 | 42.40 | 42.07 | 42.08 | 1,886,715 | -0.20(-0.47%) |
Mar 14, 2011 | 41.33 | 42.48 | 41.29 | 42.28 | 1,791,327 | +0.76(+1.83%) |
Mar 11, 2011 | 40.35 | 41.59 | 40.31 | 41.52 | 1,290,494 | +0.98(+2.42%) |
Mar 10, 2011 | 40.79 | 41.02 | 40.47 | 40.54 | 915,722 | -0.73(-1.77%) |
Mar 09, 2011 | 41.16 | 41.33 | 40.74 | 41.27 | 529,406 | -0.01(-0.02%) |
Mar 08, 2011 | 40.69 | 41.39 | 40.51 | 41.28 | 779,346 | +0.75(+1.85%) |
Mar 07, 2011 | 41.11 | 41.17 | 40.36 | 40.53 | 1,049,898 | -0.36(-0.88%) |
Mar 04, 2011 | 41.47 | 41.58 | 40.71 | 40.89 | 1,035,663 | -0.52(-1.26%) |
Mar 03, 2011 | 41.52 | 41.91 | 41.36 | 41.41 | 747,130 | +0.23(+0.56%) |
Mar 02, 2011 | 40.86 | 41.45 | 40.55 | 41.18 | 1,198,913 | +0.29(+0.71%) |