Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.12 | 40.20 | 40.12 | 40.16 | 32,764 | +0.05(+0.12%) |
May 23, 2011 | 40.15 | 40.17 | 40.11 | 40.11 | 26,216 | -0.29(-0.72%) |
May 20, 2011 | 40.24 | 40.40 | 40.24 | 40.40 | 30,404 | +0.14(+0.34%) |
May 19, 2011 | 40.34 | 40.34 | 40.17 | 40.26 | 8,090 | +0.01(+0.03%) |
May 18, 2011 | 40.23 | 40.29 | 40.19 | 40.25 | 18,160 | +0.05(+0.12%) |
May 17, 2011 | 40.16 | 40.25 | 40.11 | 40.20 | 23,879 | +0.07(+0.17%) |
May 16, 2011 | 40.30 | 40.30 | 40.13 | 40.13 | 13,167 | -0.10(-0.25%) |
May 13, 2011 | 40.28 | 40.31 | 40.22 | 40.23 | 19,736 | -0.02(-0.05%) |
May 12, 2011 | 40.31 | 40.31 | 40.25 | 40.25 | 11,229 | -0.06(-0.15%) |
May 11, 2011 | 40.38 | 40.42 | 40.30 | 40.31 | 28,496 | -0.07(-0.17%) |
May 10, 2011 | 40.47 | 40.47 | 40.38 | 40.38 | 8,641 | -0.04(-0.10%) |
May 09, 2011 | 40.40 | 40.48 | 40.40 | 40.42 | 15,675 | +0.05(+0.12%) |
May 06, 2011 | 40.39 | 40.49 | 40.36 | 40.37 | 9,092 | -0.02(-0.05%) |
May 05, 2011 | 40.51 | 40.53 | 40.39 | 40.39 | 22,268 | -0.10(-0.25%) |
May 04, 2011 | 40.55 | 40.55 | 40.47 | 40.49 | 12,879 | +0.06(+0.15%) |
May 03, 2011 | 40.52 | 40.58 | 40.43 | 40.43 | 16,298 | -0.21(-0.52%) |
May 02, 2011 | 40.64 | 40.64 | 40.64 | 40.64 | 27,401 | -0.03(-0.07%) |
Apr 29, 2011 | 40.51 | 40.74 | 40.43 | 40.67 | 51,663 | +0.17(+0.42%) |
Apr 28, 2011 | 40.49 | 40.57 | 40.45 | 40.50 | 8,627 | +0.00(+0.00%) |
Apr 27, 2011 | 40.48 | 40.57 | 40.48 | 40.50 | 29,702 | +0.01(+0.02%) |
Apr 26, 2011 | 40.53 | 40.59 | 40.43 | 40.49 | 16,826 | -0.09(-0.22%) |
Apr 25, 2011 | 40.57 | 40.65 | 40.53 | 40.58 | 24,738 | -0.07(-0.17%) |
Apr 21, 2011 | 40.50 | 40.65 | 40.50 | 40.65 | 65,354 | +0.17(+0.42%) |
Apr 20, 2011 | 40.42 | 40.50 | 40.39 | 40.48 | 48,441 | +0.09(+0.22%) |
Apr 19, 2011 | 40.31 | 40.39 | 40.27 | 40.39 | 56,999 | +0.11(+0.27%) |
Apr 18, 2011 | 40.20 | 40.28 | 40.20 | 40.28 | 29,608 | -0.00(-0.00%) |
Apr 15, 2011 | 40.22 | 40.28 | 40.22 | 40.28 | 12,418 | -0.01(-0.03%) |
Apr 14, 2011 | 40.23 | 40.31 | 40.23 | 40.29 | 15,466 | +0.00(+0.01%) |
Apr 13, 2011 | 40.23 | 40.29 | 40.23 | 40.29 | 12,243 | +0.16(+0.40%) |
Apr 12, 2011 | 40.25 | 40.28 | 40.13 | 40.13 | 34,719 | -0.17(-0.42%) |
Apr 11, 2011 | 40.28 | 40.34 | 40.26 | 40.30 | 20,462 | -0.08(-0.20%) |
Apr 08, 2011 | 40.24 | 40.41 | 40.23 | 40.38 | 36,896 | +0.15(+0.37%) |
Apr 07, 2011 | 40.22 | 40.27 | 40.15 | 40.23 | 31,700 | -0.09(-0.22%) |
Apr 06, 2011 | 40.39 | 40.39 | 40.26 | 40.32 | 18,461 | +0.04(+0.10%) |
Apr 05, 2011 | 40.30 | 40.30 | 40.25 | 40.28 | 4,259 | +0.03(+0.07%) |
Apr 04, 2011 | 40.31 | 40.31 | 40.23 | 40.25 | 10,033 | -0.05(-0.12%) |
Apr 01, 2011 | 40.20 | 40.30 | 40.18 | 40.30 | 10,712 | +0.09(+0.22%) |
Mar 31, 2011 | 40.21 | 40.26 | 40.20 | 40.21 | 9,927 | +0.00(+0.00%) |
Mar 30, 2011 | 40.26 | 40.28 | 40.20 | 40.21 | 15,485 | -0.04(-0.09%) |
Mar 29, 2011 | 40.26 | 40.26 | 40.17 | 40.25 | 6,176 | +0.08(+0.19%) |
Mar 28, 2011 | 40.23 | 40.25 | 40.17 | 40.17 | 41,443 | -0.13(-0.32%) |
Mar 25, 2011 | 40.29 | 40.33 | 40.27 | 40.30 | 23,280 | +0.06(+0.15%) |
Mar 24, 2011 | 40.29 | 40.29 | 40.21 | 40.24 | 12,649 | -0.02(-0.05%) |
Mar 23, 2011 | 40.29 | 40.33 | 40.25 | 40.26 | 2,968 | -0.03(-0.07%) |
Mar 22, 2011 | 40.24 | 40.35 | 40.24 | 40.29 | 33,535 | -0.02(-0.05%) |
Mar 21, 2011 | 40.29 | 40.32 | 40.28 | 40.31 | 13,217 | +0.02(+0.05%) |
Mar 18, 2011 | 40.25 | 40.30 | 40.23 | 40.29 | 25,791 | +0.10(+0.25%) |
Mar 17, 2011 | 40.11 | 40.21 | 40.11 | 40.19 | 28,756 | +0.01(+0.02%) |
Mar 16, 2011 | 40.18 | 40.27 | 40.18 | 40.18 | 23,599 | +0.03(+0.07%) |
Mar 15, 2011 | 40.21 | 40.27 | 40.15 | 40.15 | 13,146 | -0.12(-0.30%) |
Mar 14, 2011 | 40.30 | 40.30 | 40.24 | 40.27 | 15,468 | +0.02(+0.04%) |
Mar 11, 2011 | 40.22 | 40.28 | 40.22 | 40.25 | 23,654 | +0.02(+0.06%) |
Mar 10, 2011 | 40.26 | 40.26 | 40.21 | 40.23 | 59,643 | -0.07(-0.17%) |
Mar 09, 2011 | 40.28 | 40.30 | 40.27 | 40.30 | 19,447 | +0.02(+0.05%) |
Mar 08, 2011 | 40.32 | 40.34 | 40.25 | 40.28 | 12,243 | -0.11(-0.27%) |
Mar 07, 2011 | 40.40 | 40.40 | 40.25 | 40.39 | 37,138 | +0.01(+0.02%) |
Mar 04, 2011 | 40.29 | 40.38 | 40.28 | 40.38 | 39,773 | +0.05(+0.12%) |
Mar 03, 2011 | 40.28 | 40.35 | 40.27 | 40.33 | 15,505 | +0.02(+0.05%) |
Mar 02, 2011 | 40.32 | 40.36 | 40.25 | 40.31 | 9,059 | -0.07(-0.17%) |