Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.95 | 37.99 | 37.64 | 37.69 | 77,608 | -0.12(-0.32%) |
May 23, 2011 | 37.53 | 37.82 | 37.48 | 37.81 | 53,038 | -0.16(-0.41%) |
May 20, 2011 | 38.25 | 38.26 | 37.97 | 37.97 | 12,875 | -0.30(-0.77%) |
May 19, 2011 | 38.82 | 38.82 | 38.26 | 38.26 | 15,687 | -0.12(-0.31%) |
May 18, 2011 | 37.87 | 38.39 | 37.85 | 38.38 | 20,986 | +0.62(+1.64%) |
May 17, 2011 | 37.86 | 37.98 | 37.67 | 37.76 | 21,479 | -0.35(-0.92%) |
May 16, 2011 | 38.32 | 38.48 | 38.07 | 38.11 | 7,322 | -0.26(-0.68%) |
May 13, 2011 | 38.56 | 38.56 | 38.02 | 38.37 | 28,715 | -0.44(-1.12%) |
May 12, 2011 | 38.52 | 38.93 | 38.50 | 38.81 | 24,022 | +0.20(+0.53%) |
May 11, 2011 | 39.07 | 39.11 | 38.57 | 38.60 | 25,327 | -0.43(-1.09%) |
May 10, 2011 | 38.71 | 39.03 | 38.65 | 39.03 | 23,055 | +0.57(+1.49%) |
May 09, 2011 | 38.61 | 38.61 | 38.42 | 38.46 | 38,100 | -0.21(-0.55%) |
May 06, 2011 | 39.18 | 39.22 | 38.46 | 38.67 | 42,373 | -0.03(-0.07%) |
May 05, 2011 | 39.00 | 39.07 | 38.65 | 38.70 | 43,081 | -0.58(-1.48%) |
May 04, 2011 | 39.57 | 39.57 | 39.22 | 39.28 | 30,661 | -0.30(-0.75%) |
May 03, 2011 | 39.67 | 39.77 | 39.57 | 39.58 | 26,336 | -0.24(-0.60%) |
May 02, 2011 | 39.81 | 39.82 | 39.81 | 39.82 | 27,897 | -0.07(-0.19%) |
Apr 29, 2011 | 40.30 | 40.33 | 39.87 | 39.89 | 15,126 | -0.27(-0.67%) |
Apr 28, 2011 | 40.29 | 40.41 | 40.08 | 40.16 | 26,330 | -0.48(-1.18%) |
Apr 27, 2011 | 40.66 | 40.95 | 40.58 | 40.64 | 54,747 | +0.36(+0.90%) |
Apr 26, 2011 | 40.71 | 40.72 | 40.28 | 40.28 | 47,196 | -0.52(-1.27%) |
Apr 25, 2011 | 41.11 | 41.11 | 40.80 | 40.80 | 19,424 | -0.44(-1.05%) |
Apr 21, 2011 | 41.24 | 41.28 | 41.00 | 41.23 | 16,676 | -0.13(-0.31%) |
Apr 20, 2011 | 41.05 | 41.38 | 41.04 | 41.36 | 14,850 | +0.46(+1.13%) |
Apr 19, 2011 | 41.09 | 41.09 | 40.80 | 40.90 | 27,473 | -0.12(-0.29%) |
Apr 18, 2011 | 41.46 | 41.69 | 40.94 | 41.02 | 28,152 | -0.35(-0.85%) |
Apr 15, 2011 | 41.53 | 41.71 | 41.31 | 41.37 | 59,992 | -0.89(-2.10%) |
Apr 14, 2011 | 41.80 | 42.28 | 41.65 | 42.26 | 39,607 | +0.37(+0.88%) |
Apr 13, 2011 | 42.63 | 42.63 | 41.88 | 41.89 | 44,914 | -0.47(-1.11%) |
Apr 12, 2011 | 42.58 | 42.58 | 42.16 | 42.36 | 40,953 | -0.77(-1.78%) |
Apr 11, 2011 | 43.26 | 43.36 | 42.97 | 43.13 | 10,081 | -0.10(-0.24%) |
Apr 08, 2011 | 43.32 | 43.40 | 43.05 | 43.23 | 34,882 | +0.30(+0.69%) |
Apr 07, 2011 | 42.92 | 43.14 | 42.72 | 42.94 | 14,433 | -0.04(-0.10%) |
Apr 06, 2011 | 42.53 | 42.98 | 42.53 | 42.98 | 29,569 | +0.58(+1.37%) |
Apr 05, 2011 | 41.91 | 42.45 | 41.88 | 42.40 | 33,613 | +0.60(+1.45%) |
Apr 04, 2011 | 41.89 | 41.96 | 41.59 | 41.80 | 39,460 | -0.29(-0.69%) |
Apr 01, 2011 | 42.66 | 42.67 | 42.08 | 42.08 | 33,599 | -0.21(-0.51%) |
Mar 31, 2011 | 41.82 | 42.30 | 41.78 | 42.30 | 35,908 | +0.26(+0.63%) |
Mar 30, 2011 | 42.44 | 42.44 | 41.99 | 42.03 | 25,068 | -0.41(-0.97%) |
Mar 29, 2011 | 42.22 | 42.58 | 41.93 | 42.45 | 79,469 | +0.35(+0.84%) |
Mar 28, 2011 | 42.33 | 42.43 | 42.06 | 42.09 | 77,980 | +0.00(+0.00%) |
Mar 25, 2011 | 41.59 | 42.20 | 41.57 | 42.09 | 20,182 | +0.31(+0.73%) |
Mar 24, 2011 | 41.56 | 41.85 | 41.42 | 41.79 | 46,065 | +0.53(+1.28%) |
Mar 23, 2011 | 40.71 | 41.31 | 40.66 | 41.26 | 11,687 | +0.20(+0.48%) |
Mar 22, 2011 | 41.32 | 41.33 | 41.06 | 41.06 | 108,262 | -0.05(-0.12%) |
Mar 21, 2011 | 41.14 | 41.14 | 40.89 | 41.11 | 39,520 | +0.59(+1.46%) |
Mar 18, 2011 | 40.82 | 40.83 | 40.45 | 40.52 | 21,617 | +0.10(+0.25%) |
Mar 17, 2011 | 40.41 | 40.71 | 40.24 | 40.42 | 23,301 | +0.39(+0.97%) |
Mar 16, 2011 | 40.59 | 40.70 | 39.52 | 40.03 | 96,288 | -1.06(-2.59%) |
Mar 15, 2011 | 40.75 | 41.14 | 40.72 | 41.09 | 107,713 | -0.45(-1.09%) |
Mar 14, 2011 | 41.48 | 41.58 | 41.15 | 41.55 | 69,000 | -0.32(-0.77%) |
Mar 11, 2011 | 41.56 | 42.00 | 41.52 | 41.87 | 91,817 | +0.25(+0.59%) |
Mar 10, 2011 | 42.33 | 42.45 | 41.61 | 41.62 | 106,333 | -1.06(-2.47%) |
Mar 09, 2011 | 43.14 | 43.20 | 42.45 | 42.68 | 23,693 | -0.76(-1.75%) |
Mar 08, 2011 | 43.14 | 43.45 | 43.13 | 43.44 | 34,247 | +0.30(+0.69%) |
Mar 07, 2011 | 43.41 | 43.44 | 42.71 | 43.14 | 15,553 | +0.27(+0.63%) |
Mar 04, 2011 | 43.46 | 43.48 | 42.82 | 42.87 | 59,562 | -0.90(-2.05%) |
Mar 03, 2011 | 43.33 | 43.80 | 43.32 | 43.77 | 50,507 | +0.94(+2.20%) |
Mar 02, 2011 | 42.45 | 42.88 | 42.23 | 42.83 | 13,774 | +0.60(+1.42%) |