Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.18 | 41.18 | 40.72 | 40.79 | 39,283 | -0.34(-0.83%) |
May 23, 2011 | 40.65 | 41.21 | 40.48 | 41.14 | 82,720 | -0.10(-0.25%) |
May 20, 2011 | 41.59 | 41.67 | 41.12 | 41.24 | 115,843 | -0.39(-0.93%) |
May 19, 2011 | 41.79 | 41.98 | 41.40 | 41.62 | 79,145 | -0.02(-0.04%) |
May 18, 2011 | 40.66 | 41.74 | 40.66 | 41.64 | 103,447 | +0.88(+2.17%) |
May 17, 2011 | 41.83 | 42.05 | 40.51 | 40.76 | 214,905 | -1.42(-3.38%) |
May 16, 2011 | 42.42 | 42.73 | 42.13 | 42.18 | 44,963 | -0.53(-1.25%) |
May 13, 2011 | 43.23 | 43.28 | 42.47 | 42.71 | 51,608 | -0.55(-1.27%) |
May 12, 2011 | 42.72 | 43.43 | 42.72 | 43.26 | 44,311 | +0.26(+0.60%) |
May 11, 2011 | 43.47 | 43.61 | 42.73 | 43.01 | 80,176 | -0.63(-1.45%) |
May 10, 2011 | 42.79 | 43.83 | 42.28 | 43.64 | 116,365 | +0.69(+1.60%) |
May 09, 2011 | 41.80 | 43.36 | 41.80 | 42.95 | 99,278 | +1.02(+2.43%) |
May 06, 2011 | 43.33 | 43.33 | 41.64 | 41.93 | 97,583 | +0.33(+0.80%) |
May 05, 2011 | 41.39 | 42.04 | 41.39 | 41.60 | 61,025 | -0.01(-0.02%) |
May 04, 2011 | 42.03 | 42.21 | 41.51 | 41.61 | 54,352 | -0.43(-1.02%) |
May 03, 2011 | 41.83 | 42.41 | 41.83 | 42.04 | 68,023 | +0.05(+0.12%) |
May 02, 2011 | 42.12 | 42.14 | 41.90 | 41.98 | 77,735 | -0.25(-0.59%) |
Apr 29, 2011 | 42.26 | 42.61 | 42.15 | 42.23 | 72,672 | -0.24(-0.57%) |
Apr 28, 2011 | 42.36 | 42.85 | 42.22 | 42.47 | 137,908 | -0.02(-0.04%) |
Apr 27, 2011 | 42.04 | 42.49 | 41.89 | 42.49 | 69,888 | +0.40(+0.96%) |
Apr 26, 2011 | 41.68 | 42.13 | 41.63 | 42.09 | 104,565 | +0.42(+1.01%) |
Apr 25, 2011 | 41.86 | 41.88 | 41.49 | 41.67 | 41,404 | -0.24(-0.57%) |
Apr 21, 2011 | 41.76 | 42.02 | 41.47 | 41.91 | 47,646 | +0.27(+0.64%) |
Apr 20, 2011 | 41.68 | 41.74 | 41.44 | 41.64 | 45,792 | +0.57(+1.38%) |
Apr 19, 2011 | 40.77 | 41.28 | 40.77 | 41.08 | 92,862 | +0.27(+0.67%) |
Apr 18, 2011 | 41.63 | 41.63 | 40.43 | 40.80 | 62,850 | -1.20(-2.86%) |
Apr 15, 2011 | 41.92 | 42.14 | 41.78 | 42.00 | 62,397 | +0.01(+0.02%) |
Apr 14, 2011 | 41.68 | 42.08 | 41.63 | 41.99 | 72,141 | -0.09(-0.20%) |
Apr 13, 2011 | 41.80 | 42.16 | 41.80 | 42.08 | 65,340 | +0.33(+0.78%) |
Apr 12, 2011 | 41.88 | 42.08 | 41.71 | 41.75 | 55,232 | -0.51(-1.20%) |
Apr 11, 2011 | 42.33 | 42.65 | 42.12 | 42.26 | 99,233 | -0.17(-0.40%) |
Apr 08, 2011 | 43.39 | 43.41 | 42.28 | 42.43 | 112,561 | -0.94(-2.18%) |
Apr 07, 2011 | 43.74 | 43.85 | 43.35 | 43.37 | 97,557 | -0.41(-0.94%) |
Apr 06, 2011 | 43.61 | 44.08 | 43.61 | 43.79 | 106,708 | -0.19(-0.43%) |
Apr 05, 2011 | 44.04 | 44.23 | 43.83 | 43.97 | 97,711 | -0.33(-0.74%) |
Apr 04, 2011 | 43.89 | 44.78 | 43.89 | 44.30 | 72,524 | -0.29(-0.65%) |
Apr 01, 2011 | 44.09 | 44.95 | 44.09 | 44.59 | 87,571 | +0.43(+0.97%) |
Mar 31, 2011 | 44.12 | 44.69 | 44.07 | 44.16 | 100,031 | -0.09(-0.21%) |
Mar 30, 2011 | 43.31 | 44.51 | 43.19 | 44.26 | 118,210 | +1.12(+2.60%) |
Mar 29, 2011 | 42.83 | 43.30 | 42.76 | 43.13 | 44,116 | +0.25(+0.58%) |
Mar 28, 2011 | 42.67 | 43.30 | 42.63 | 42.89 | 83,932 | +0.44(+1.03%) |
Mar 25, 2011 | 42.39 | 42.80 | 42.16 | 42.45 | 46,933 | +0.15(+0.34%) |
Mar 24, 2011 | 41.94 | 42.46 | 41.91 | 42.30 | 72,571 | +0.32(+0.76%) |
Mar 23, 2011 | 41.85 | 42.22 | 41.38 | 41.98 | 90,555 | +0.15(+0.35%) |
Mar 22, 2011 | 41.44 | 42.05 | 41.44 | 41.84 | 113,858 | +0.29(+0.70%) |
Mar 21, 2011 | 41.33 | 41.62 | 41.03 | 41.55 | 186,707 | +1.91(+4.83%) |
Mar 18, 2011 | 41.04 | 41.09 | 39.63 | 39.63 | 270,615 | -1.00(-2.47%) |
Mar 17, 2011 | 41.15 | 41.15 | 40.30 | 40.64 | 48,669 | +0.15(+0.36%) |
Mar 16, 2011 | 40.73 | 41.39 | 40.37 | 40.49 | 127,233 | -0.46(-1.13%) |
Mar 15, 2011 | 41.06 | 41.58 | 40.96 | 40.96 | 86,082 | -0.63(-1.51%) |
Mar 14, 2011 | 41.43 | 41.80 | 41.14 | 41.58 | 53,298 | -0.21(-0.49%) |
Mar 11, 2011 | 41.59 | 41.95 | 37.92 | 41.79 | 67,711 | +0.12(+0.29%) |
Mar 10, 2011 | 41.82 | 42.06 | 41.47 | 41.67 | 160,338 | -0.51(-1.22%) |
Mar 09, 2011 | 42.35 | 42.35 | 41.76 | 42.18 | 56,012 | +0.21(+0.49%) |
Mar 08, 2011 | 41.56 | 42.10 | 41.02 | 41.98 | 87,163 | +0.33(+0.80%) |
Mar 07, 2011 | 41.52 | 41.98 | 41.22 | 41.64 | 44,520 | +0.26(+0.62%) |
Mar 04, 2011 | 42.29 | 42.29 | 40.99 | 41.38 | 48,545 | -0.81(-1.91%) |
Mar 03, 2011 | 41.31 | 42.52 | 41.31 | 42.19 | 82,391 | +0.85(+2.05%) |
Mar 02, 2011 | 41.71 | 41.87 | 41.20 | 41.34 | 59,087 | -0.18(-0.43%) |