Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.02 | 41.09 | 40.70 | 40.87 | 278,763 | +0.00(+0.00%) |
May 23, 2011 | 40.84 | 41.14 | 40.63 | 40.87 | 349,246 | -0.47(-1.14%) |
May 20, 2011 | 41.63 | 41.76 | 41.02 | 41.34 | 636,990 | -0.47(-1.12%) |
May 19, 2011 | 41.84 | 42.07 | 41.55 | 41.81 | 222,229 | +0.09(+0.21%) |
May 18, 2011 | 41.48 | 41.77 | 41.17 | 41.72 | 303,039 | +0.42(+1.02%) |
May 17, 2011 | 41.26 | 41.49 | 41.16 | 41.30 | 478,658 | -0.08(-0.20%) |
May 16, 2011 | 41.24 | 41.60 | 41.16 | 41.39 | 350,571 | +0.01(+0.02%) |
May 13, 2011 | 41.86 | 41.86 | 41.34 | 41.38 | 311,120 | -0.34(-0.83%) |
May 12, 2011 | 41.77 | 41.91 | 41.50 | 41.72 | 409,567 | -0.23(-0.54%) |
May 11, 2011 | 42.66 | 42.74 | 41.82 | 41.95 | 500,474 | -0.79(-1.85%) |
May 10, 2011 | 42.17 | 42.84 | 42.15 | 42.74 | 479,473 | +0.69(+1.64%) |
May 09, 2011 | 42.22 | 42.38 | 41.94 | 42.05 | 372,721 | -0.23(-0.55%) |
May 06, 2011 | 42.41 | 42.73 | 41.99 | 42.28 | 532,141 | +0.44(+1.06%) |
May 05, 2011 | 41.46 | 42.25 | 41.45 | 41.84 | 308,486 | +0.11(+0.25%) |
May 04, 2011 | 41.67 | 41.92 | 41.41 | 41.73 | 510,847 | +0.08(+0.20%) |
May 03, 2011 | 41.64 | 42.07 | 41.27 | 41.65 | 241,299 | -0.18(-0.43%) |
May 02, 2011 | 41.78 | 41.90 | 41.76 | 41.83 | 348,722 | -0.02(-0.04%) |
Apr 29, 2011 | 42.04 | 42.04 | 41.39 | 41.85 | 374,135 | -0.12(-0.28%) |
Apr 28, 2011 | 41.68 | 42.17 | 41.68 | 41.97 | 329,018 | +0.33(+0.78%) |
Apr 27, 2011 | 41.35 | 41.69 | 41.15 | 41.64 | 222,386 | +0.36(+0.86%) |
Apr 26, 2011 | 41.00 | 41.52 | 40.71 | 41.29 | 339,262 | +0.43(+1.06%) |
Apr 25, 2011 | 40.53 | 40.90 | 40.48 | 40.85 | 184,519 | +0.16(+0.38%) |
Apr 21, 2011 | 40.63 | 40.77 | 40.25 | 40.70 | 201,072 | +0.26(+0.63%) |
Apr 20, 2011 | 40.21 | 40.45 | 39.83 | 40.44 | 379,013 | +0.65(+1.64%) |
Apr 19, 2011 | 39.63 | 39.81 | 39.60 | 39.79 | 178,396 | +0.29(+0.73%) |
Apr 18, 2011 | 39.41 | 39.56 | 39.18 | 39.50 | 263,396 | -0.33(-0.82%) |
Apr 15, 2011 | 39.50 | 39.85 | 39.45 | 39.83 | 344,639 | +0.24(+0.60%) |
Apr 14, 2011 | 39.01 | 39.71 | 38.89 | 39.59 | 324,495 | +0.36(+0.93%) |
Apr 13, 2011 | 39.46 | 39.60 | 39.17 | 39.23 | 374,055 | -0.13(-0.34%) |
Apr 12, 2011 | 39.22 | 39.67 | 39.22 | 39.36 | 363,505 | +0.06(+0.16%) |
Apr 11, 2011 | 39.20 | 39.56 | 39.20 | 39.30 | 432,468 | +0.16(+0.41%) |
Apr 08, 2011 | 39.50 | 39.56 | 39.01 | 39.14 | 361,776 | -0.20(-0.50%) |
Apr 07, 2011 | 39.89 | 39.89 | 39.33 | 39.33 | 350,276 | -0.56(-1.41%) |
Apr 06, 2011 | 40.10 | 40.17 | 39.88 | 39.90 | 207,610 | -0.13(-0.33%) |
Apr 05, 2011 | 40.09 | 40.24 | 39.90 | 40.03 | 346,286 | -0.21(-0.52%) |
Apr 04, 2011 | 40.10 | 40.29 | 39.99 | 40.24 | 366,816 | +0.21(+0.53%) |
Apr 01, 2011 | 39.86 | 40.18 | 39.59 | 40.03 | 422,935 | +0.24(+0.59%) |
Mar 31, 2011 | 39.15 | 39.86 | 39.06 | 39.79 | 728,394 | +0.58(+1.49%) |
Mar 30, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 724,030 | +0.54(+1.39%) |
Mar 29, 2011 | 38.45 | 38.68 | 37.98 | 38.67 | 371,333 | +0.16(+0.40%) |
Mar 28, 2011 | 38.56 | 38.89 | 38.43 | 38.52 | 471,990 | -0.11(-0.29%) |
Mar 25, 2011 | 38.35 | 38.93 | 38.35 | 38.63 | 379,315 | +0.37(+0.96%) |
Mar 24, 2011 | 38.21 | 38.38 | 37.77 | 38.26 | 419,243 | +0.27(+0.70%) |
Mar 23, 2011 | 38.34 | 38.43 | 37.75 | 38.00 | 491,238 | -0.40(-1.05%) |
Mar 22, 2011 | 38.65 | 38.68 | 38.36 | 38.40 | 264,505 | -0.16(-0.40%) |
Mar 21, 2011 | 38.62 | 38.71 | 38.51 | 38.55 | 501,250 | +0.07(+0.19%) |
Mar 18, 2011 | 38.24 | 38.52 | 38.06 | 38.48 | 906,830 | +0.53(+1.39%) |
Mar 17, 2011 | 37.93 | 38.01 | 37.49 | 37.95 | 416,002 | +0.48(+1.27%) |
Mar 16, 2011 | 38.11 | 38.37 | 37.44 | 37.47 | 539,070 | -0.70(-1.83%) |
Mar 15, 2011 | 38.15 | 38.44 | 38.09 | 38.18 | 333,290 | -0.23(-0.60%) |
Mar 14, 2011 | 38.39 | 38.55 | 38.11 | 38.40 | 261,766 | -0.24(-0.63%) |
Mar 11, 2011 | 38.16 | 38.74 | 38.00 | 38.65 | 299,155 | +0.43(+1.14%) |
Mar 10, 2011 | 38.39 | 38.48 | 38.11 | 38.21 | 318,846 | -0.50(-1.28%) |
Mar 09, 2011 | 38.50 | 38.78 | 38.24 | 38.71 | 665,704 | +0.49(+1.28%) |
Mar 08, 2011 | 37.80 | 38.40 | 37.56 | 38.22 | 578,049 | +0.46(+1.21%) |
Mar 07, 2011 | 38.29 | 38.51 | 37.55 | 37.76 | 444,324 | -0.51(-1.34%) |
Mar 04, 2011 | 38.95 | 38.95 | 37.99 | 38.27 | 368,219 | -0.52(-1.34%) |
Mar 03, 2011 | 38.86 | 39.04 | 38.70 | 38.80 | 719,449 | +0.22(+0.56%) |
Mar 02, 2011 | 38.79 | 38.99 | 38.43 | 38.58 | 441,119 | -0.37(-0.95%) |