Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.66 | 45.19 | 44.23 | 44.89 | 118,206 | +0.19(+0.43%) |
May 23, 2011 | 44.23 | 44.95 | 44.23 | 44.70 | 80,151 | -0.11(-0.25%) |
May 20, 2011 | 44.57 | 45.05 | 44.57 | 44.81 | 76,281 | +0.04(+0.10%) |
May 19, 2011 | 44.99 | 44.99 | 44.50 | 44.77 | 81,366 | -0.03(-0.07%) |
May 18, 2011 | 44.42 | 44.92 | 44.32 | 44.80 | 57,038 | +0.54(+1.22%) |
May 17, 2011 | 44.38 | 44.58 | 43.95 | 44.25 | 72,676 | -0.35(-0.79%) |
May 16, 2011 | 44.68 | 44.96 | 44.28 | 44.61 | 131,975 | -0.06(-0.13%) |
May 13, 2011 | 44.98 | 45.05 | 43.93 | 44.66 | 113,246 | -0.23(-0.52%) |
May 12, 2011 | 44.82 | 45.22 | 44.62 | 44.90 | 116,079 | -0.11(-0.24%) |
May 11, 2011 | 44.94 | 45.47 | 44.94 | 45.01 | 158,922 | +0.16(+0.36%) |
May 10, 2011 | 43.25 | 45.30 | 43.21 | 44.85 | 155,409 | +1.80(+4.19%) |
May 09, 2011 | 43.21 | 43.34 | 42.53 | 43.05 | 64,290 | -0.12(-0.29%) |
May 06, 2011 | 43.08 | 43.35 | 42.59 | 43.17 | 120,943 | +0.20(+0.47%) |
May 05, 2011 | 42.39 | 43.14 | 42.39 | 42.97 | 181,410 | +0.39(+0.92%) |
May 04, 2011 | 42.75 | 43.23 | 42.39 | 42.57 | 128,009 | -0.26(-0.61%) |
May 03, 2011 | 43.00 | 43.58 | 42.24 | 42.84 | 71,118 | -0.20(-0.46%) |
May 02, 2011 | 43.01 | 43.26 | 42.63 | 43.03 | 334,799 | +0.26(+0.61%) |
Apr 29, 2011 | 42.95 | 42.95 | 42.71 | 42.77 | 132,005 | -0.08(-0.19%) |
Apr 28, 2011 | 42.76 | 43.03 | 42.67 | 42.85 | 425,372 | +0.16(+0.38%) |
Apr 27, 2011 | 43.36 | 43.94 | 42.62 | 42.69 | 153,775 | -0.31(-0.71%) |
Apr 26, 2011 | 42.22 | 44.10 | 42.22 | 43.00 | 426,199 | +1.08(+2.59%) |
Apr 25, 2011 | 41.51 | 42.42 | 40.91 | 41.91 | 605,951 | +1.19(+2.93%) |
Apr 21, 2011 | 44.62 | 45.17 | 40.46 | 40.72 | 499,839 | -3.59(-8.10%) |
Apr 20, 2011 | 44.36 | 44.99 | 44.23 | 44.31 | 109,745 | +0.23(+0.51%) |
Apr 19, 2011 | 44.30 | 44.62 | 43.74 | 44.08 | 102,042 | -0.17(-0.39%) |
Apr 18, 2011 | 43.67 | 44.46 | 43.32 | 44.25 | 122,987 | +0.18(+0.41%) |
Apr 15, 2011 | 44.44 | 44.58 | 43.40 | 44.07 | 125,989 | -0.51(-1.14%) |
Apr 14, 2011 | 43.97 | 44.62 | 43.97 | 44.58 | 161,907 | +0.34(+0.77%) |
Apr 13, 2011 | 43.91 | 44.41 | 43.63 | 44.24 | 68,341 | +0.42(+0.96%) |
Apr 12, 2011 | 44.76 | 45.09 | 43.69 | 43.82 | 71,286 | -1.14(-2.53%) |
Apr 11, 2011 | 45.01 | 45.40 | 44.77 | 44.95 | 53,797 | -0.16(-0.35%) |
Apr 08, 2011 | 46.40 | 46.93 | 45.06 | 45.11 | 74,765 | -1.11(-2.41%) |
Apr 07, 2011 | 47.23 | 47.23 | 46.18 | 46.23 | 48,493 | -1.02(-2.16%) |
Apr 06, 2011 | 47.84 | 47.88 | 47.23 | 47.25 | 76,826 | -0.48(-1.01%) |
Apr 05, 2011 | 47.17 | 47.88 | 47.07 | 47.73 | 78,400 | +0.56(+1.19%) |
Apr 04, 2011 | 47.62 | 48.05 | 46.57 | 47.17 | 95,079 | -0.09(-0.18%) |
Apr 01, 2011 | 46.85 | 47.48 | 46.00 | 47.25 | 128,627 | +0.46(+0.98%) |
Mar 31, 2011 | 45.87 | 46.88 | 45.86 | 46.80 | 87,940 | +0.85(+1.85%) |
Mar 30, 2011 | 45.94 | 46.11 | 45.14 | 45.94 | 87,004 | +0.38(+0.83%) |
Mar 29, 2011 | 44.50 | 46.32 | 44.49 | 45.57 | 191,360 | +1.07(+2.41%) |
Mar 28, 2011 | 44.30 | 45.13 | 44.30 | 44.49 | 75,191 | +0.38(+0.86%) |
Mar 25, 2011 | 44.22 | 44.76 | 43.97 | 44.12 | 101,480 | +0.07(+0.17%) |
Mar 24, 2011 | 44.01 | 44.66 | 43.51 | 44.04 | 103,231 | +0.41(+0.93%) |
Mar 23, 2011 | 42.77 | 43.85 | 42.77 | 43.64 | 85,157 | +0.75(+1.75%) |
Mar 22, 2011 | 42.97 | 43.17 | 42.87 | 42.89 | 90,353 | -0.07(-0.15%) |
Mar 21, 2011 | 43.22 | 43.42 | 42.23 | 42.95 | 70,886 | +0.74(+1.76%) |
Mar 18, 2011 | 41.89 | 42.22 | 41.03 | 42.21 | 88,805 | +0.68(+1.65%) |
Mar 17, 2011 | 41.52 | 42.62 | 41.14 | 41.52 | 59,931 | +0.29(+0.71%) |
Mar 16, 2011 | 41.09 | 42.57 | 41.04 | 41.23 | 149,454 | +0.07(+0.18%) |
Mar 15, 2011 | 41.20 | 42.22 | 41.08 | 41.16 | 85,618 | -0.92(-2.20%) |
Mar 14, 2011 | 42.36 | 42.95 | 42.01 | 42.09 | 65,391 | -0.59(-1.38%) |
Mar 11, 2011 | 42.59 | 42.95 | 41.90 | 42.67 | 129,094 | +0.05(+0.12%) |
Mar 10, 2011 | 42.12 | 42.78 | 41.68 | 42.62 | 194,704 | +0.28(+0.67%) |
Mar 09, 2011 | 41.65 | 42.98 | 41.50 | 42.34 | 127,948 | +0.66(+1.57%) |
Mar 08, 2011 | 40.67 | 42.11 | 40.13 | 41.69 | 143,374 | +0.83(+2.03%) |
Mar 07, 2011 | 41.69 | 42.87 | 40.11 | 40.85 | 104,256 | -0.75(-1.80%) |
Mar 04, 2011 | 41.12 | 41.68 | 41.09 | 41.60 | 74,120 | +0.57(+1.38%) |
Mar 03, 2011 | 40.42 | 41.31 | 40.26 | 41.04 | 116,105 | +0.89(+2.21%) |
Mar 02, 2011 | 39.64 | 40.60 | 39.43 | 40.15 | 81,631 | +0.68(+1.72%) |