Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.47 | 38.47 | 37.98 | 38.12 | 62,998 | +0.11(+0.30%) |
May 23, 2011 | 38.26 | 38.26 | 37.76 | 38.00 | 39,718 | -1.19(-3.04%) |
May 20, 2011 | 39.37 | 39.40 | 38.89 | 39.19 | 13,473 | -0.29(-0.73%) |
May 19, 2011 | 39.56 | 39.56 | 39.10 | 39.48 | 43,105 | +0.19(+0.47%) |
May 18, 2011 | 38.89 | 39.43 | 38.89 | 39.29 | 38,786 | +0.34(+0.86%) |
May 17, 2011 | 38.95 | 39.07 | 38.63 | 38.96 | 41,743 | -0.23(-0.58%) |
May 16, 2011 | 39.21 | 39.63 | 39.12 | 39.18 | 21,867 | +0.05(+0.13%) |
May 13, 2011 | 39.65 | 39.76 | 39.00 | 39.13 | 19,489 | -1.02(-2.53%) |
May 12, 2011 | 39.99 | 40.29 | 39.68 | 40.15 | 9,386 | -0.05(-0.13%) |
May 11, 2011 | 40.70 | 40.70 | 40.01 | 40.20 | 15,570 | -0.71(-1.74%) |
May 10, 2011 | 40.40 | 40.93 | 40.39 | 40.91 | 11,190 | +0.60(+1.50%) |
May 09, 2011 | 40.07 | 40.33 | 39.83 | 40.31 | 5,216 | +0.31(+0.76%) |
May 06, 2011 | 40.49 | 40.75 | 39.78 | 40.00 | 6,439 | -0.01(-0.02%) |
May 05, 2011 | 40.18 | 40.35 | 39.75 | 40.01 | 27,929 | -0.67(-1.64%) |
May 04, 2011 | 41.41 | 41.50 | 40.58 | 40.68 | 8,499 | -0.86(-2.08%) |
May 03, 2011 | 41.74 | 41.74 | 41.33 | 41.54 | 9,421 | -0.30(-0.73%) |
May 02, 2011 | 41.86 | 41.86 | 41.85 | 41.85 | 16,212 | -0.22(-0.52%) |
Apr 29, 2011 | 41.74 | 42.07 | 41.68 | 42.07 | 11,200 | +0.29(+0.69%) |
Apr 28, 2011 | 41.53 | 41.80 | 41.53 | 41.78 | 15,279 | +0.31(+0.76%) |
Apr 27, 2011 | 41.09 | 41.46 | 40.95 | 41.46 | 8,167 | +0.28(+0.67%) |
Apr 26, 2011 | 41.10 | 41.33 | 41.10 | 41.19 | 6,070 | +0.10(+0.25%) |
Apr 25, 2011 | 41.00 | 41.09 | 40.93 | 41.09 | 12,369 | +0.06(+0.15%) |
Apr 21, 2011 | 41.08 | 41.18 | 41.00 | 41.03 | 14,563 | +0.20(+0.49%) |
Apr 20, 2011 | 40.79 | 40.88 | 40.73 | 40.82 | 9,890 | +0.79(+1.96%) |
Apr 19, 2011 | 39.74 | 40.04 | 39.69 | 40.04 | 17,176 | +0.57(+1.44%) |
Apr 18, 2011 | 39.75 | 39.75 | 39.12 | 39.47 | 18,510 | -1.18(-2.91%) |
Apr 15, 2011 | 40.44 | 40.70 | 40.34 | 40.65 | 8,415 | +0.05(+0.12%) |
Apr 14, 2011 | 40.31 | 40.61 | 40.17 | 40.61 | 7,863 | +0.07(+0.18%) |
Apr 13, 2011 | 40.96 | 40.96 | 40.42 | 40.54 | 23,753 | +0.04(+0.10%) |
Apr 12, 2011 | 41.08 | 41.08 | 40.36 | 40.49 | 37,390 | -0.46(-1.11%) |
Apr 11, 2011 | 41.31 | 41.36 | 40.87 | 40.95 | 37,418 | -0.52(-1.26%) |
Apr 08, 2011 | 41.87 | 41.87 | 41.30 | 41.47 | 11,255 | +0.09(+0.22%) |
Apr 07, 2011 | 41.61 | 41.63 | 41.20 | 41.38 | 62,386 | -0.46(-1.09%) |
Apr 06, 2011 | 41.92 | 41.98 | 41.65 | 41.84 | 28,657 | +0.16(+0.39%) |
Apr 05, 2011 | 41.31 | 41.74 | 41.11 | 41.68 | 123,012 | -0.09(-0.22%) |
Apr 04, 2011 | 42.83 | 42.83 | 41.68 | 41.77 | 20,765 | +0.10(+0.24%) |
Apr 01, 2011 | 41.71 | 41.90 | 41.54 | 41.67 | 29,301 | +0.22(+0.53%) |
Mar 31, 2011 | 41.60 | 41.60 | 41.28 | 41.45 | 36,774 | -0.12(-0.28%) |
Mar 30, 2011 | 41.36 | 41.71 | 41.20 | 41.57 | 77,417 | +0.47(+1.15%) |
Mar 29, 2011 | 40.80 | 41.09 | 40.58 | 41.09 | 19,402 | +0.25(+0.62%) |
Mar 28, 2011 | 41.16 | 41.19 | 40.80 | 40.84 | 21,286 | -0.21(-0.51%) |
Mar 25, 2011 | 41.29 | 41.42 | 41.01 | 41.05 | 82,742 | -0.37(-0.90%) |
Mar 24, 2011 | 41.01 | 41.49 | 40.71 | 41.42 | 105,927 | +0.89(+2.19%) |
Mar 23, 2011 | 40.41 | 40.67 | 40.09 | 40.54 | 71,458 | +0.01(+0.02%) |
Mar 22, 2011 | 40.78 | 40.78 | 40.35 | 40.53 | 36,340 | -0.12(-0.29%) |
Mar 21, 2011 | 40.41 | 40.68 | 40.41 | 40.65 | 80,032 | +1.19(+3.02%) |
Mar 18, 2011 | 39.45 | 39.57 | 39.29 | 39.45 | 83,757 | +0.76(+1.97%) |
Mar 17, 2011 | 38.69 | 38.88 | 38.43 | 38.69 | 24,421 | +1.14(+3.03%) |
Mar 16, 2011 | 38.49 | 38.50 | 37.02 | 37.56 | 29,747 | -1.19(-3.07%) |
Mar 15, 2011 | 38.22 | 38.89 | 38.19 | 38.74 | 24,128 | -0.55(-1.40%) |
Mar 14, 2011 | 39.17 | 39.29 | 38.77 | 39.29 | 23,419 | +0.00(+0.00%) |
Mar 11, 2011 | 38.52 | 39.31 | 38.52 | 39.29 | 5,376 | +0.36(+0.93%) |
Mar 10, 2011 | 39.31 | 39.31 | 38.93 | 38.93 | 3,380 | -1.04(-2.60%) |
Mar 09, 2011 | 40.10 | 40.10 | 39.81 | 39.97 | 6,386 | -0.14(-0.36%) |
Mar 08, 2011 | 39.60 | 40.16 | 39.60 | 40.11 | 6,384 | +0.27(+0.67%) |
Mar 07, 2011 | 40.34 | 40.36 | 39.51 | 39.85 | 9,697 | -0.29(-0.72%) |
Mar 04, 2011 | 40.49 | 40.53 | 40.03 | 40.14 | 18,125 | -0.40(-0.98%) |
Mar 03, 2011 | 40.18 | 40.54 | 40.08 | 40.54 | 35,850 | +0.90(+2.26%) |
Mar 02, 2011 | 39.61 | 39.80 | 39.45 | 39.64 | 19,251 | +0.45(+1.14%) |