Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.16 | 40.16 | 40.05 | 40.14 | 12,528 | +0.04(+0.10%) |
May 23, 2011 | 40.16 | 40.16 | 40.09 | 40.10 | 1,288 | -0.00(-0.00%) |
May 20, 2011 | 40.08 | 40.11 | 40.04 | 40.10 | 21,713 | +0.02(+0.04%) |
May 19, 2011 | 40.14 | 40.14 | 40.09 | 40.09 | 7,708 | -0.08(-0.20%) |
May 18, 2011 | 40.16 | 40.17 | 40.11 | 40.17 | 4,772 | +0.07(+0.19%) |
May 17, 2011 | 40.09 | 40.18 | 40.09 | 40.09 | 15,851 | +0.03(+0.07%) |
May 16, 2011 | 40.09 | 40.09 | 40.02 | 40.06 | 6,715 | +0.04(+0.10%) |
May 13, 2011 | 40.03 | 40.05 | 39.99 | 40.02 | 6,401 | +0.03(+0.08%) |
May 12, 2011 | 39.98 | 39.99 | 39.97 | 39.99 | 8,126 | +0.05(+0.13%) |
May 11, 2011 | 39.79 | 39.96 | 39.79 | 39.94 | 25,598 | +0.17(+0.42%) |
May 10, 2011 | 39.74 | 39.84 | 39.74 | 39.77 | 41,786 | -0.06(-0.16%) |
May 09, 2011 | 39.84 | 39.84 | 37.08 | 39.84 | 90,489 | +0.02(+0.04%) |
May 06, 2011 | 39.81 | 39.82 | 39.73 | 39.82 | 8,222 | -0.02(-0.04%) |
May 05, 2011 | 39.81 | 39.84 | 39.75 | 39.84 | 3,706 | +0.06(+0.16%) |
May 04, 2011 | 39.63 | 39.80 | 39.63 | 39.77 | 29,171 | +0.12(+0.29%) |
May 03, 2011 | 39.55 | 39.66 | 39.55 | 39.66 | 2,092 | +0.02(+0.06%) |
May 02, 2011 | 39.63 | 39.63 | 39.63 | 39.63 | 1,378 | +0.02(+0.04%) |
Apr 29, 2011 | 39.62 | 39.62 | 39.62 | 39.62 | 1,172 | -0.06(-0.15%) |
Apr 28, 2011 | 39.59 | 39.68 | 39.59 | 39.68 | 4,640 | +0.14(+0.35%) |
Apr 27, 2011 | 39.56 | 39.59 | 39.54 | 39.54 | 4,903 | -0.02(-0.06%) |
Apr 26, 2011 | 39.54 | 39.56 | 39.44 | 39.56 | 17,398 | +0.06(+0.14%) |
Apr 25, 2011 | 39.49 | 39.51 | 39.46 | 39.51 | 11,100 | +0.02(+0.06%) |
Apr 21, 2011 | 39.38 | 39.49 | 39.38 | 39.49 | 12,621 | +0.05(+0.12%) |
Apr 20, 2011 | 39.35 | 39.44 | 39.35 | 39.44 | 2,835 | +0.05(+0.12%) |
Apr 19, 2011 | 39.35 | 39.39 | 39.31 | 39.39 | 15,695 | +0.07(+0.18%) |
Apr 18, 2011 | 39.24 | 39.32 | 39.19 | 39.32 | 3,486 | +0.06(+0.14%) |
Apr 15, 2011 | 39.28 | 39.28 | 39.27 | 39.27 | 4,449 | +0.03(+0.08%) |
Apr 14, 2011 | 39.17 | 39.24 | 39.16 | 39.24 | 6,141 | +0.07(+0.18%) |
Apr 13, 2011 | 39.14 | 39.17 | 39.08 | 39.17 | 4,533 | +0.05(+0.12%) |
Apr 12, 2011 | 39.08 | 39.14 | 39.04 | 39.12 | 5,515 | +0.07(+0.18%) |
Apr 11, 2011 | 39.11 | 39.11 | 39.03 | 39.05 | 4,862 | -0.06(-0.16%) |
Apr 08, 2011 | 39.11 | 39.11 | 39.08 | 39.11 | 3,277 | +0.07(+0.18%) |
Apr 07, 2011 | 39.11 | 39.12 | 39.03 | 39.04 | 7,154 | -0.06(-0.16%) |
Apr 06, 2011 | 39.04 | 39.10 | 39.02 | 39.10 | 12,317 | +0.01(+0.02%) |
Apr 05, 2011 | 39.14 | 39.14 | 39.01 | 39.10 | 8,332 | -0.01(-0.02%) |
Apr 04, 2011 | 39.13 | 39.14 | 39.08 | 39.10 | 3,070 | +0.00(+0.01%) |
Apr 01, 2011 | 39.15 | 39.15 | 39.03 | 39.10 | 10,549 | -0.02(-0.05%) |
Mar 31, 2011 | 39.15 | 39.16 | 39.10 | 39.12 | 8,046 | -0.11(-0.28%) |
Mar 30, 2011 | 39.23 | 39.25 | 39.16 | 39.23 | 36,051 | -0.07(-0.17%) |
Mar 29, 2011 | 39.24 | 39.30 | 39.24 | 39.30 | 4,936 | +0.02(+0.05%) |
Mar 28, 2011 | 39.36 | 39.36 | 39.25 | 39.28 | 3,623 | -0.07(-0.18%) |
Mar 25, 2011 | 39.30 | 39.35 | 39.30 | 39.35 | 24,901 | +0.03(+0.08%) |
Mar 24, 2011 | 39.38 | 39.38 | 39.31 | 39.31 | 11,999 | -0.07(-0.17%) |
Mar 23, 2011 | 39.36 | 39.40 | 39.35 | 39.38 | 5,416 | -0.11(-0.29%) |
Mar 22, 2011 | 39.38 | 39.52 | 39.33 | 39.49 | 22,709 | +0.09(+0.24%) |
Mar 21, 2011 | 39.38 | 39.40 | 39.38 | 39.40 | 17,217 | -0.07(-0.18%) |
Mar 18, 2011 | 39.43 | 39.47 | 39.41 | 39.47 | 4,988 | +0.01(+0.02%) |
Mar 17, 2011 | 39.42 | 39.47 | 39.41 | 39.46 | 6,312 | +0.01(+0.03%) |
Mar 16, 2011 | 39.45 | 39.48 | 39.43 | 39.45 | 19,277 | +0.03(+0.07%) |
Mar 15, 2011 | 39.42 | 39.42 | 39.31 | 39.42 | 7,965 | +0.12(+0.30%) |
Mar 14, 2011 | 39.31 | 39.31 | 39.24 | 39.31 | 7,645 | +0.02(+0.06%) |
Mar 11, 2011 | 39.22 | 39.29 | 39.22 | 39.29 | 1,567 | +0.05(+0.13%) |
Mar 10, 2011 | 39.31 | 39.31 | 39.20 | 39.23 | 14,662 | -0.04(-0.09%) |
Mar 09, 2011 | 39.25 | 39.27 | 39.19 | 39.27 | 4,278 | +0.06(+0.14%) |
Mar 08, 2011 | 39.26 | 39.26 | 39.19 | 39.21 | 2,916 | -0.00(-0.00%) |
Mar 07, 2011 | 39.23 | 39.23 | 39.17 | 39.21 | 12,308 | +0.02(+0.04%) |
Mar 04, 2011 | 39.17 | 39.24 | 39.17 | 39.20 | 19,074 | -0.02(-0.05%) |
Mar 03, 2011 | 39.26 | 39.26 | 39.17 | 39.22 | 9,449 | -0.07(-0.19%) |
Mar 02, 2011 | 39.30 | 39.30 | 39.24 | 39.29 | 1,302 | +0.01(+0.02%) |