Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.23 | 43.31 | 42.93 | 43.01 | 59,629 | -0.09(-0.21%) |
May 23, 2011 | 43.02 | 43.28 | 43.01 | 43.10 | 111,426 | -0.58(-1.33%) |
May 20, 2011 | 43.88 | 43.91 | 43.55 | 43.69 | 492,158 | -0.28(-0.64%) |
May 19, 2011 | 44.11 | 44.12 | 43.72 | 43.97 | 47,090 | +0.10(+0.22%) |
May 18, 2011 | 43.44 | 43.91 | 43.37 | 43.87 | 65,331 | +0.49(+1.13%) |
May 17, 2011 | 43.31 | 43.47 | 43.10 | 43.38 | 113,403 | -0.14(-0.31%) |
May 16, 2011 | 43.57 | 43.99 | 43.44 | 43.51 | 58,461 | -0.19(-0.43%) |
May 13, 2011 | 44.09 | 44.14 | 43.63 | 43.70 | 49,515 | -0.36(-0.82%) |
May 12, 2011 | 43.74 | 44.12 | 43.56 | 44.06 | 52,185 | +0.18(+0.41%) |
May 11, 2011 | 44.30 | 44.30 | 43.74 | 43.88 | 65,722 | -0.46(-1.04%) |
May 10, 2011 | 44.03 | 44.43 | 44.03 | 44.35 | 59,655 | +0.48(+1.10%) |
May 09, 2011 | 43.65 | 43.93 | 43.59 | 43.86 | 48,459 | +0.20(+0.45%) |
May 06, 2011 | 43.93 | 44.12 | 43.48 | 43.66 | 69,076 | +0.20(+0.47%) |
May 05, 2011 | 43.46 | 43.86 | 43.32 | 43.46 | 77,206 | -0.21(-0.49%) |
May 04, 2011 | 44.14 | 44.14 | 43.51 | 43.67 | 70,641 | -0.37(-0.84%) |
May 03, 2011 | 44.28 | 44.30 | 43.79 | 44.04 | 57,994 | -0.31(-0.70%) |
May 02, 2011 | 44.33 | 44.36 | 44.33 | 44.35 | 79,863 | -0.05(-0.12%) |
Apr 29, 2011 | 44.45 | 44.47 | 44.28 | 44.41 | 72,799 | +0.02(+0.03%) |
Apr 28, 2011 | 44.16 | 44.45 | 44.13 | 44.39 | 102,857 | +0.21(+0.48%) |
Apr 27, 2011 | 44.12 | 44.21 | 43.88 | 44.18 | 118,580 | +0.14(+0.33%) |
Apr 26, 2011 | 43.81 | 44.06 | 43.75 | 44.03 | 120,056 | +0.44(+1.01%) |
Apr 25, 2011 | 43.58 | 43.64 | 43.41 | 43.60 | 151,485 | +0.01(+0.02%) |
Apr 21, 2011 | 43.65 | 43.65 | 43.41 | 43.59 | 80,713 | +0.21(+0.49%) |
Apr 20, 2011 | 43.33 | 43.44 | 43.29 | 43.38 | 75,262 | +0.61(+1.42%) |
Apr 19, 2011 | 42.67 | 42.77 | 42.50 | 42.77 | 135,508 | +0.27(+0.64%) |
Apr 18, 2011 | 42.65 | 42.65 | 42.23 | 42.50 | 75,601 | -0.59(-1.37%) |
Apr 15, 2011 | 42.77 | 43.13 | 42.77 | 43.09 | 48,688 | +0.35(+0.81%) |
Apr 14, 2011 | 42.45 | 42.76 | 42.35 | 42.74 | 118,911 | +0.02(+0.04%) |
Apr 13, 2011 | 42.94 | 42.98 | 42.56 | 42.73 | 94,160 | +0.05(+0.12%) |
Apr 12, 2011 | 42.82 | 42.88 | 42.57 | 42.67 | 58,972 | -0.36(-0.83%) |
Apr 11, 2011 | 43.34 | 43.36 | 42.92 | 43.03 | 64,509 | -0.22(-0.51%) |
Apr 08, 2011 | 43.84 | 43.84 | 43.09 | 43.25 | 62,022 | -0.28(-0.64%) |
Apr 07, 2011 | 43.81 | 43.81 | 43.39 | 43.53 | 54,008 | -0.20(-0.45%) |
Apr 06, 2011 | 43.87 | 43.88 | 43.54 | 43.72 | 95,182 | +0.11(+0.24%) |
Apr 05, 2011 | 43.46 | 43.81 | 43.44 | 43.62 | 66,843 | +0.15(+0.35%) |
Apr 04, 2011 | 43.62 | 43.65 | 43.37 | 43.47 | 61,151 | +0.02(+0.03%) |
Apr 01, 2011 | 43.56 | 43.58 | 43.32 | 43.45 | 109,821 | +0.30(+0.71%) |
Mar 31, 2011 | 43.07 | 43.22 | 42.96 | 43.15 | 175,233 | +0.05(+0.12%) |
Mar 30, 2011 | 42.82 | 43.13 | 42.82 | 43.10 | 97,696 | +0.45(+1.05%) |
Mar 29, 2011 | 42.31 | 42.67 | 42.17 | 42.65 | 54,776 | +0.26(+0.62%) |
Mar 28, 2011 | 42.70 | 42.73 | 42.38 | 42.38 | 234,778 | -0.11(-0.25%) |
Mar 25, 2011 | 42.44 | 42.74 | 42.29 | 42.49 | 87,225 | +0.19(+0.45%) |
Mar 24, 2011 | 42.30 | 42.36 | 41.83 | 42.30 | 67,431 | +0.39(+0.94%) |
Mar 23, 2011 | 41.80 | 42.02 | 41.52 | 41.91 | 73,440 | +0.03(+0.07%) |
Mar 22, 2011 | 42.20 | 42.20 | 41.81 | 41.88 | 58,598 | -0.23(-0.54%) |
Mar 21, 2011 | 42.08 | 42.13 | 42.01 | 42.11 | 92,064 | +0.70(+1.68%) |
Mar 18, 2011 | 41.62 | 41.66 | 41.29 | 41.41 | 68,671 | +0.34(+0.83%) |
Mar 17, 2011 | 41.40 | 41.43 | 40.87 | 41.07 | 102,714 | +0.44(+1.08%) |
Mar 16, 2011 | 41.18 | 41.37 | 40.45 | 40.63 | 129,298 | -0.56(-1.36%) |
Mar 15, 2011 | 41.09 | 41.43 | 41.02 | 41.19 | 136,796 | -0.42(-1.02%) |
Mar 14, 2011 | 41.66 | 41.79 | 41.33 | 41.61 | 73,757 | -0.31(-0.74%) |
Mar 11, 2011 | 41.38 | 42.00 | 41.38 | 41.92 | 129,625 | +0.39(+0.93%) |
Mar 10, 2011 | 41.92 | 41.92 | 41.53 | 41.54 | 119,060 | -0.87(-2.05%) |
Mar 09, 2011 | 42.44 | 42.52 | 42.19 | 42.41 | 125,678 | -0.11(-0.25%) |
Mar 08, 2011 | 42.03 | 42.62 | 41.87 | 42.52 | 79,622 | +0.59(+1.41%) |
Mar 07, 2011 | 42.53 | 42.59 | 41.71 | 41.92 | 53,573 | -0.41(-0.97%) |
Mar 04, 2011 | 42.79 | 42.79 | 42.08 | 42.33 | 117,001 | -0.32(-0.75%) |
Mar 03, 2011 | 42.48 | 42.70 | 42.36 | 42.65 | 90,626 | +0.79(+1.88%) |
Mar 02, 2011 | 41.71 | 42.08 | 41.71 | 41.86 | 408,484 | +0.08(+0.18%) |