Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.55 | 41.73 | 41.52 | 41.73 | 50,373 | +0.37(+0.90%) |
May 23, 2011 | 41.35 | 41.43 | 41.29 | 41.36 | 35,482 | +0.05(+0.11%) |
May 20, 2011 | 41.20 | 41.31 | 41.11 | 41.31 | 51,480 | -0.04(-0.11%) |
May 19, 2011 | 41.39 | 41.55 | 41.30 | 41.35 | 142,627 | -0.22(-0.52%) |
May 18, 2011 | 41.64 | 41.67 | 41.55 | 41.57 | 21,645 | -0.05(-0.13%) |
May 17, 2011 | 41.46 | 41.63 | 41.46 | 41.62 | 59,079 | +0.05(+0.13%) |
May 16, 2011 | 41.61 | 41.63 | 41.54 | 41.57 | 63,940 | +0.07(+0.16%) |
May 13, 2011 | 41.46 | 41.54 | 41.43 | 41.50 | 34,242 | -0.04(-0.11%) |
May 12, 2011 | 41.78 | 41.82 | 41.43 | 41.55 | 47,160 | -0.18(-0.43%) |
May 11, 2011 | 41.86 | 41.88 | 41.72 | 41.72 | 59,766 | -0.12(-0.28%) |
May 10, 2011 | 41.97 | 41.98 | 41.81 | 41.84 | 77,042 | -0.20(-0.49%) |
May 09, 2011 | 41.96 | 42.05 | 41.96 | 42.05 | 32,307 | +0.13(+0.31%) |
May 06, 2011 | 41.68 | 42.04 | 41.63 | 41.92 | 90,895 | -0.10(-0.23%) |
May 05, 2011 | 42.02 | 42.06 | 41.81 | 42.01 | 99,233 | -0.06(-0.14%) |
May 04, 2011 | 42.02 | 42.25 | 42.00 | 42.07 | 140,630 | +0.19(+0.46%) |
May 03, 2011 | 41.84 | 41.88 | 41.72 | 41.88 | 64,755 | +0.15(+0.36%) |
May 02, 2011 | 41.71 | 41.75 | 41.71 | 41.73 | 92,207 | +0.05(+0.13%) |
Apr 29, 2011 | 41.50 | 41.68 | 41.50 | 41.68 | 85,675 | -0.00(-0.00%) |
Apr 28, 2011 | 41.69 | 41.77 | 41.54 | 41.68 | 81,944 | +0.21(+0.50%) |
Apr 27, 2011 | 41.61 | 41.61 | 41.35 | 41.47 | 92,510 | -0.27(-0.64%) |
Apr 26, 2011 | 41.62 | 41.77 | 41.62 | 41.74 | 89,103 | +0.20(+0.48%) |
Apr 25, 2011 | 41.47 | 41.55 | 41.43 | 41.54 | 90,223 | +0.16(+0.38%) |
Apr 21, 2011 | 41.58 | 41.58 | 41.36 | 41.38 | 46,586 | -0.19(-0.46%) |
Apr 20, 2011 | 41.90 | 41.90 | 41.52 | 41.57 | 91,452 | -0.35(-0.84%) |
Apr 19, 2011 | 41.70 | 41.92 | 41.65 | 41.92 | 62,781 | +0.29(+0.70%) |
Apr 18, 2011 | 41.51 | 41.66 | 41.31 | 41.63 | 72,427 | +0.01(+0.02%) |
Apr 15, 2011 | 41.41 | 41.63 | 41.35 | 41.63 | 76,906 | +0.59(+1.43%) |
Apr 14, 2011 | 41.06 | 41.15 | 41.00 | 41.04 | 154,715 | +0.00(+0.01%) |
Apr 13, 2011 | 40.74 | 41.06 | 40.72 | 41.04 | 66,471 | +0.12(+0.30%) |
Apr 12, 2011 | 40.68 | 40.93 | 40.59 | 40.91 | 141,666 | +0.37(+0.92%) |
Apr 11, 2011 | 40.48 | 40.63 | 40.42 | 40.54 | 51,647 | +0.09(+0.22%) |
Apr 08, 2011 | 40.16 | 40.51 | 40.16 | 40.45 | 61,651 | +0.13(+0.33%) |
Apr 07, 2011 | 40.21 | 40.32 | 40.16 | 40.32 | 35,153 | +0.04(+0.11%) |
Apr 06, 2011 | 40.73 | 40.73 | 40.25 | 40.28 | 70,049 | -0.48(-1.18%) |
Apr 05, 2011 | 40.83 | 40.88 | 40.70 | 40.76 | 147,522 | -0.10(-0.25%) |
Apr 04, 2011 | 40.77 | 40.98 | 40.76 | 40.86 | 159,179 | +0.16(+0.38%) |
Apr 01, 2011 | 40.38 | 40.72 | 40.37 | 40.70 | 63,152 | +0.30(+0.74%) |
Mar 31, 2011 | 40.62 | 40.67 | 40.23 | 40.40 | 83,913 | -0.19(-0.46%) |
Mar 30, 2011 | 40.38 | 40.59 | 40.34 | 40.59 | 75,884 | +0.26(+0.64%) |
Mar 29, 2011 | 40.47 | 40.59 | 40.25 | 40.33 | 249,231 | -0.15(-0.37%) |
Mar 28, 2011 | 40.36 | 40.58 | 40.36 | 40.48 | 53,770 | -0.01(-0.02%) |
Mar 25, 2011 | 40.76 | 40.76 | 40.34 | 40.48 | 72,010 | -0.15(-0.38%) |
Mar 24, 2011 | 40.51 | 40.67 | 40.43 | 40.64 | 167,450 | +0.05(+0.12%) |
Mar 23, 2011 | 41.02 | 41.02 | 40.55 | 40.59 | 62,080 | -0.19(-0.46%) |
Mar 22, 2011 | 40.94 | 40.94 | 40.73 | 40.77 | 36,461 | -0.20(-0.49%) |
Mar 21, 2011 | 41.08 | 41.13 | 40.97 | 40.97 | 133,695 | -0.22(-0.52%) |
Mar 18, 2011 | 41.02 | 41.27 | 41.00 | 41.19 | 48,848 | -0.08(-0.20%) |
Mar 17, 2011 | 41.13 | 41.30 | 41.01 | 41.27 | 49,016 | +0.03(+0.07%) |
Mar 16, 2011 | 41.09 | 41.39 | 41.07 | 41.24 | 141,282 | +0.43(+1.05%) |
Mar 15, 2011 | 40.73 | 40.81 | 40.55 | 40.81 | 44,536 | +0.26(+0.64%) |
Mar 14, 2011 | 40.59 | 40.66 | 40.54 | 40.55 | 38,999 | -0.04(-0.11%) |
Mar 11, 2011 | 40.76 | 40.78 | 40.53 | 40.60 | 40,781 | -0.30(-0.73%) |
Mar 10, 2011 | 40.40 | 40.89 | 40.40 | 40.89 | 57,401 | +0.53(+1.32%) |
Mar 09, 2011 | 40.29 | 40.43 | 40.14 | 40.36 | 20,787 | +0.19(+0.46%) |
Mar 08, 2011 | 40.19 | 40.22 | 40.11 | 40.17 | 39,645 | -0.01(-0.04%) |
Mar 07, 2011 | 39.99 | 40.39 | 39.96 | 40.19 | 29,406 | -0.09(-0.22%) |
Mar 04, 2011 | 39.95 | 40.33 | 39.95 | 40.28 | 48,644 | +0.50(+1.25%) |
Mar 03, 2011 | 39.87 | 39.96 | 39.73 | 39.78 | 95,160 | -0.33(-0.83%) |
Mar 02, 2011 | 40.20 | 40.34 | 40.11 | 40.11 | 90,883 | -0.10(-0.24%) |