Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.46 | 41.12 | 40.46 | 40.89 | 48,336 | +0.74(+1.85%) |
May 23, 2011 | 40.54 | 40.54 | 40.07 | 40.14 | 14,698 | -0.77(-1.88%) |
May 20, 2011 | 41.04 | 41.19 | 40.91 | 40.91 | 21,264 | -0.12(-0.29%) |
May 19, 2011 | 41.37 | 41.37 | 40.90 | 41.03 | 9,565 | -0.10(-0.25%) |
May 18, 2011 | 40.73 | 41.21 | 40.73 | 41.13 | 58,566 | +0.60(+1.47%) |
May 17, 2011 | 40.30 | 40.88 | 40.28 | 40.54 | 29,421 | +0.44(+1.09%) |
May 16, 2011 | 40.50 | 40.95 | 39.94 | 40.10 | 42,372 | -0.89(-2.17%) |
May 13, 2011 | 41.60 | 41.63 | 40.92 | 40.99 | 15,268 | -0.29(-0.71%) |
May 12, 2011 | 41.29 | 41.48 | 41.18 | 41.29 | 20,212 | -0.75(-1.79%) |
May 11, 2011 | 42.23 | 42.62 | 41.90 | 42.04 | 8,034 | -0.44(-1.04%) |
May 10, 2011 | 42.57 | 42.60 | 42.48 | 42.48 | 4,102 | +0.00(+0.01%) |
May 09, 2011 | 42.48 | 42.51 | 42.21 | 42.48 | 5,414 | +0.15(+0.36%) |
May 06, 2011 | 42.56 | 43.02 | 41.93 | 42.33 | 27,298 | -0.28(-0.65%) |
May 05, 2011 | 42.74 | 42.99 | 42.60 | 42.60 | 4,897 | -0.44(-1.03%) |
May 04, 2011 | 43.10 | 43.10 | 42.75 | 43.05 | 9,881 | +0.10(+0.22%) |
May 03, 2011 | 43.13 | 43.14 | 42.72 | 42.95 | 10,183 | -0.43(-0.99%) |
May 02, 2011 | 43.43 | 44.32 | 43.38 | 43.38 | 10,177 | -1.02(-2.31%) |
Apr 29, 2011 | 44.23 | 44.53 | 44.23 | 44.41 | 22,510 | +0.23(+0.52%) |
Apr 28, 2011 | 44.71 | 44.71 | 44.18 | 44.18 | 4,700 | -0.83(-1.85%) |
Apr 27, 2011 | 44.83 | 45.51 | 44.64 | 45.01 | 31,475 | +0.32(+0.71%) |
Apr 26, 2011 | 44.71 | 45.08 | 44.36 | 44.69 | 21,754 | -0.28(-0.62%) |
Apr 25, 2011 | 44.95 | 45.04 | 44.90 | 44.97 | 30,729 | +0.15(+0.34%) |
Apr 21, 2011 | 45.26 | 45.26 | 44.82 | 44.82 | 11,548 | -0.25(-0.55%) |
Apr 20, 2011 | 44.95 | 45.26 | 44.95 | 45.07 | 61,036 | +0.67(+1.50%) |
Apr 19, 2011 | 44.34 | 44.42 | 44.29 | 44.40 | 7,324 | +0.11(+0.25%) |
Apr 18, 2011 | 44.52 | 44.61 | 44.26 | 44.29 | 12,848 | -0.33(-0.73%) |
Apr 15, 2011 | 44.49 | 44.69 | 44.37 | 44.61 | 22,994 | +0.19(+0.43%) |
Apr 14, 2011 | 44.64 | 44.65 | 44.41 | 44.42 | 29,196 | -0.13(-0.29%) |
Apr 13, 2011 | 44.87 | 44.87 | 44.33 | 44.55 | 18,588 | +0.09(+0.20%) |
Apr 12, 2011 | 44.35 | 44.53 | 44.30 | 44.46 | 35,984 | +0.25(+0.57%) |
Apr 11, 2011 | 44.44 | 44.44 | 43.88 | 44.21 | 77,002 | +1.48(+3.48%) |
Apr 08, 2011 | 42.82 | 43.12 | 42.64 | 42.72 | 35,922 | -0.08(-0.19%) |
Apr 07, 2011 | 43.56 | 43.56 | 42.72 | 42.80 | 14,616 | -0.67(-1.53%) |
Apr 06, 2011 | 43.39 | 43.48 | 43.33 | 43.47 | 2,796 | +0.06(+0.14%) |
Apr 05, 2011 | 43.63 | 43.67 | 43.41 | 43.41 | 4,614 | -0.50(-1.14%) |
Apr 04, 2011 | 44.39 | 44.39 | 43.90 | 43.91 | 5,470 | -0.54(-1.21%) |
Apr 01, 2011 | 44.36 | 44.45 | 43.83 | 44.45 | 15,481 | +0.64(+1.45%) |
Mar 31, 2011 | 43.83 | 44.37 | 43.81 | 43.81 | 23,928 | +0.21(+0.49%) |
Mar 30, 2011 | 43.25 | 43.60 | 43.05 | 43.60 | 13,231 | +0.56(+1.29%) |
Mar 29, 2011 | 42.89 | 43.04 | 42.84 | 43.04 | 8,267 | +0.35(+0.82%) |
Mar 28, 2011 | 42.46 | 42.81 | 42.44 | 42.69 | 19,622 | +1.02(+2.46%) |
Mar 25, 2011 | 41.29 | 41.85 | 41.24 | 41.67 | 11,538 | +0.57(+1.39%) |
Mar 24, 2011 | 41.86 | 41.98 | 41.01 | 41.09 | 18,794 | -1.29(-3.03%) |
Mar 23, 2011 | 42.52 | 42.55 | 42.08 | 42.38 | 8,271 | -0.50(-1.18%) |
Mar 22, 2011 | 42.98 | 43.33 | 42.51 | 42.88 | 30,027 | +0.28(+0.67%) |
Mar 21, 2011 | 42.66 | 42.71 | 42.40 | 42.60 | 11,037 | +0.95(+2.29%) |
Mar 18, 2011 | 41.53 | 41.65 | 41.39 | 41.65 | 6,218 | +0.55(+1.34%) |
Mar 17, 2011 | 40.40 | 41.54 | 40.40 | 41.09 | 15,186 | +1.19(+2.98%) |
Mar 16, 2011 | 40.52 | 40.53 | 39.78 | 39.90 | 10,254 | -0.42(-1.04%) |
Mar 15, 2011 | 39.83 | 40.32 | 39.80 | 40.32 | 10,491 | +1.19(+3.04%) |
Mar 14, 2011 | 39.08 | 39.19 | 39.01 | 39.13 | 4,797 | +0.23(+0.59%) |
Mar 11, 2011 | 39.43 | 39.47 | 38.72 | 38.90 | 8,129 | -0.62(-1.56%) |
Mar 10, 2011 | 39.65 | 39.75 | 39.49 | 39.52 | 3,867 | -0.53(-1.32%) |
Mar 09, 2011 | 40.36 | 40.36 | 39.98 | 40.05 | 33,186 | -0.87(-2.12%) |
Mar 08, 2011 | 40.39 | 40.92 | 40.39 | 40.91 | 26,880 | +0.99(+2.49%) |
Mar 07, 2011 | 39.99 | 40.01 | 39.60 | 39.92 | 40,198 | -0.48(-1.19%) |
Mar 04, 2011 | 40.37 | 40.40 | 40.18 | 40.40 | 2,662 | -0.17(-0.43%) |
Mar 03, 2011 | 40.25 | 40.57 | 40.25 | 40.57 | 3,356 | +1.18(+3.00%) |
Mar 02, 2011 | 39.75 | 39.75 | 39.27 | 39.39 | 5,564 | -0.55(-1.38%) |