Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.19 | 42.38 | 42.09 | 42.25 | 214,414 | +0.18(+0.42%) |
May 23, 2011 | 42.02 | 42.30 | 41.92 | 42.08 | 315,923 | -0.46(-1.07%) |
May 20, 2011 | 42.96 | 43.04 | 42.50 | 42.53 | 201,233 | -0.54(-1.25%) |
May 19, 2011 | 43.01 | 43.24 | 42.76 | 43.07 | 177,536 | +0.18(+0.41%) |
May 18, 2011 | 42.54 | 42.94 | 42.30 | 42.89 | 247,290 | +0.44(+1.03%) |
May 17, 2011 | 42.41 | 42.59 | 42.20 | 42.45 | 531,144 | -0.06(-0.13%) |
May 16, 2011 | 42.32 | 42.80 | 42.21 | 42.51 | 316,986 | +0.11(+0.27%) |
May 13, 2011 | 42.96 | 42.96 | 42.33 | 42.40 | 167,227 | -0.45(-1.05%) |
May 12, 2011 | 42.69 | 42.92 | 42.33 | 42.85 | 231,440 | +0.04(+0.10%) |
May 11, 2011 | 43.23 | 43.23 | 42.68 | 42.80 | 243,764 | -0.48(-1.11%) |
May 10, 2011 | 42.76 | 43.33 | 42.74 | 43.28 | 371,886 | +0.70(+1.63%) |
May 09, 2011 | 42.40 | 42.70 | 42.21 | 42.59 | 259,872 | +0.23(+0.54%) |
May 06, 2011 | 43.04 | 43.16 | 42.25 | 42.36 | 586,476 | -0.37(-0.87%) |
May 05, 2011 | 42.53 | 43.06 | 42.38 | 42.73 | 789,491 | -0.03(-0.06%) |
May 04, 2011 | 42.91 | 43.07 | 42.56 | 42.76 | 919,678 | -0.23(-0.53%) |
May 03, 2011 | 43.25 | 43.55 | 42.51 | 42.99 | 335,406 | -0.38(-0.88%) |
May 02, 2011 | 43.26 | 43.38 | 43.26 | 43.37 | 430,817 | +0.04(+0.09%) |
Apr 29, 2011 | 43.60 | 43.60 | 42.77 | 43.33 | 449,768 | -0.18(-0.42%) |
Apr 28, 2011 | 42.91 | 43.66 | 42.91 | 43.51 | 306,722 | +0.63(+1.48%) |
Apr 27, 2011 | 42.68 | 42.97 | 42.57 | 42.88 | 703,451 | +0.24(+0.56%) |
Apr 26, 2011 | 42.42 | 42.77 | 42.18 | 42.64 | 181,763 | +0.38(+0.90%) |
Apr 25, 2011 | 41.86 | 42.40 | 41.86 | 42.26 | 167,965 | +0.30(+0.71%) |
Apr 21, 2011 | 41.83 | 41.99 | 41.50 | 41.96 | 129,112 | +0.26(+0.62%) |
Apr 20, 2011 | 41.59 | 41.72 | 41.26 | 41.70 | 196,759 | +0.49(+1.18%) |
Apr 19, 2011 | 40.85 | 41.25 | 40.85 | 41.21 | 196,275 | +0.40(+0.98%) |
Apr 18, 2011 | 40.83 | 40.98 | 40.59 | 40.82 | 290,087 | -0.43(-1.04%) |
Apr 15, 2011 | 40.73 | 41.25 | 40.72 | 41.25 | 278,908 | +0.53(+1.31%) |
Apr 14, 2011 | 39.99 | 40.77 | 39.99 | 40.71 | 993,721 | +0.61(+1.52%) |
Apr 13, 2011 | 40.28 | 40.36 | 40.04 | 40.11 | 287,379 | -0.04(-0.11%) |
Apr 12, 2011 | 40.08 | 40.32 | 40.01 | 40.15 | 289,014 | -0.06(-0.16%) |
Apr 11, 2011 | 40.25 | 40.53 | 40.09 | 40.21 | 388,880 | +0.05(+0.13%) |
Apr 08, 2011 | 40.64 | 40.76 | 40.08 | 40.16 | 342,162 | -0.30(-0.74%) |
Apr 07, 2011 | 40.92 | 40.92 | 40.28 | 40.46 | 333,294 | -0.46(-1.13%) |
Apr 06, 2011 | 41.05 | 41.06 | 40.83 | 40.92 | 350,364 | -0.02(-0.05%) |
Apr 05, 2011 | 40.79 | 41.10 | 40.79 | 40.94 | 359,865 | +0.04(+0.11%) |
Apr 04, 2011 | 41.01 | 41.08 | 40.80 | 40.90 | 501,251 | -0.02(-0.05%) |
Apr 01, 2011 | 41.06 | 41.20 | 40.74 | 40.92 | 958,024 | +0.03(+0.06%) |
Mar 31, 2011 | 40.50 | 40.91 | 40.45 | 40.89 | 525,807 | +0.37(+0.91%) |
Mar 30, 2011 | 40.19 | 40.56 | 40.00 | 40.52 | 470,328 | +0.58(+1.44%) |
Mar 29, 2011 | 39.75 | 40.03 | 39.38 | 39.95 | 1,367,726 | +0.18(+0.46%) |
Mar 28, 2011 | 39.99 | 40.02 | 39.69 | 39.76 | 326,542 | -0.08(-0.21%) |
Mar 25, 2011 | 39.63 | 40.00 | 39.52 | 39.85 | 188,792 | +0.32(+0.80%) |
Mar 24, 2011 | 39.49 | 39.63 | 39.10 | 39.53 | 273,504 | +0.20(+0.52%) |
Mar 23, 2011 | 39.66 | 39.73 | 39.11 | 39.33 | 289,033 | -0.46(-1.15%) |
Mar 22, 2011 | 40.11 | 40.16 | 39.68 | 39.78 | 287,681 | -0.30(-0.74%) |
Mar 21, 2011 | 40.09 | 40.25 | 40.06 | 40.08 | 388,448 | +0.46(+1.17%) |
Mar 18, 2011 | 39.51 | 39.82 | 39.46 | 39.62 | 342,282 | +0.36(+0.91%) |
Mar 17, 2011 | 39.39 | 39.49 | 38.94 | 39.26 | 320,861 | +0.36(+0.92%) |
Mar 16, 2011 | 39.44 | 39.55 | 38.66 | 38.90 | 503,094 | -0.63(-1.59%) |
Mar 15, 2011 | 39.48 | 39.79 | 39.41 | 39.53 | 679,017 | -0.19(-0.49%) |
Mar 14, 2011 | 39.85 | 39.96 | 39.57 | 39.73 | 248,712 | -0.39(-0.97%) |
Mar 11, 2011 | 39.56 | 40.19 | 39.56 | 40.12 | 376,163 | +0.40(+1.01%) |
Mar 10, 2011 | 40.06 | 40.06 | 39.68 | 39.72 | 243,978 | -0.62(-1.53%) |
Mar 09, 2011 | 40.29 | 40.56 | 40.04 | 40.33 | 339,894 | -0.03(-0.06%) |
Mar 08, 2011 | 39.84 | 40.57 | 39.83 | 40.36 | 379,069 | +0.59(+1.49%) |
Mar 07, 2011 | 40.07 | 40.36 | 39.58 | 39.77 | 1,360,301 | -0.32(-0.80%) |
Mar 04, 2011 | 40.48 | 40.57 | 39.90 | 40.09 | 275,496 | -0.44(-1.09%) |
Mar 03, 2011 | 40.31 | 40.53 | 40.22 | 40.53 | 349,321 | +0.65(+1.62%) |
Mar 02, 2011 | 40.11 | 40.38 | 39.82 | 39.88 | 657,480 | -0.45(-1.11%) |