Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.59 | 42.76 | 41.55 | 41.86 | 747,625 | -0.65(-1.54%) |
May 23, 2011 | 42.90 | 43.36 | 42.34 | 42.51 | 1,043,148 | -1.06(-2.44%) |
May 20, 2011 | 43.78 | 43.84 | 43.19 | 43.58 | 825,931 | -0.35(-0.79%) |
May 19, 2011 | 43.23 | 44.09 | 43.06 | 43.93 | 1,221,500 | +1.02(+2.38%) |
May 18, 2011 | 42.11 | 42.95 | 41.71 | 42.91 | 1,390,459 | +0.82(+1.95%) |
May 17, 2011 | 43.95 | 44.06 | 42.00 | 42.09 | 1,945,536 | -2.24(-5.06%) |
May 16, 2011 | 44.20 | 44.70 | 44.03 | 44.33 | 597,932 | -0.04(-0.10%) |
May 13, 2011 | 44.90 | 45.23 | 43.99 | 44.37 | 951,410 | -0.57(-1.26%) |
May 12, 2011 | 44.76 | 45.34 | 44.17 | 44.94 | 910,211 | -0.01(-0.02%) |
May 11, 2011 | 45.25 | 45.41 | 44.72 | 44.95 | 787,509 | -0.31(-0.67%) |
May 10, 2011 | 45.29 | 45.47 | 45.03 | 45.25 | 539,242 | +0.31(+0.68%) |
May 09, 2011 | 44.99 | 45.66 | 44.57 | 44.95 | 725,997 | -0.29(-0.64%) |
May 06, 2011 | 45.24 | 45.54 | 44.56 | 45.23 | 1,147,041 | +0.70(+1.57%) |
May 05, 2011 | 43.53 | 45.03 | 42.64 | 44.54 | 1,563,832 | +0.65(+1.49%) |
May 04, 2011 | 44.24 | 44.90 | 43.36 | 43.88 | 1,417,657 | -0.36(-0.81%) |
May 03, 2011 | 45.50 | 45.58 | 44.03 | 44.24 | 1,370,095 | -1.31(-2.87%) |
May 02, 2011 | 45.47 | 45.59 | 45.21 | 45.55 | 1,841,716 | +0.96(+2.15%) |
Apr 29, 2011 | 45.37 | 45.85 | 43.87 | 44.59 | 1,791,854 | +1.13(+2.61%) |
Apr 28, 2011 | 43.42 | 43.82 | 43.17 | 43.46 | 1,266,816 | -0.11(-0.26%) |
Apr 27, 2011 | 43.19 | 43.73 | 43.07 | 43.57 | 1,180,596 | +0.62(+1.44%) |
Apr 26, 2011 | 42.27 | 43.34 | 42.27 | 42.95 | 757,614 | +0.85(+2.03%) |
Apr 25, 2011 | 42.66 | 42.66 | 41.81 | 42.10 | 601,604 | -0.60(-1.41%) |
Apr 21, 2011 | 42.38 | 42.85 | 41.68 | 42.70 | 999,995 | +0.65(+1.53%) |
Apr 20, 2011 | 40.94 | 42.69 | 40.87 | 42.05 | 1,739,734 | +1.84(+4.58%) |
Apr 19, 2011 | 40.13 | 40.79 | 39.94 | 40.21 | 719,707 | +0.28(+0.70%) |
Apr 18, 2011 | 40.07 | 40.29 | 39.59 | 39.93 | 1,451,138 | -0.50(-1.23%) |
Apr 15, 2011 | 40.49 | 40.63 | 39.97 | 40.43 | 1,217,860 | -0.01(-0.02%) |
Apr 14, 2011 | 40.98 | 41.11 | 40.12 | 40.44 | 2,251,496 | -0.67(-1.63%) |
Apr 13, 2011 | 41.41 | 41.79 | 40.82 | 41.11 | 1,268,062 | +0.01(+0.02%) |
Apr 12, 2011 | 41.16 | 41.21 | 40.07 | 41.10 | 1,015,802 | -0.31(-0.76%) |
Apr 11, 2011 | 41.83 | 42.25 | 41.32 | 41.42 | 2,301,167 | -0.48(-1.14%) |
Apr 08, 2011 | 42.01 | 42.49 | 41.57 | 41.90 | 2,458,884 | +0.13(+0.31%) |
Apr 07, 2011 | 42.28 | 42.38 | 41.51 | 41.76 | 1,030,038 | -0.50(-1.18%) |
Apr 06, 2011 | 42.23 | 42.52 | 42.05 | 42.26 | 1,579,296 | +0.10(+0.23%) |
Apr 05, 2011 | 41.80 | 42.31 | 41.74 | 42.17 | 3,238,317 | +0.29(+0.69%) |
Apr 04, 2011 | 42.55 | 42.71 | 41.67 | 41.88 | 1,571,405 | -0.39(-0.93%) |
Apr 01, 2011 | 42.87 | 43.53 | 42.08 | 42.27 | 1,815,528 | -0.34(-0.80%) |
Mar 31, 2011 | 41.94 | 42.63 | 41.52 | 42.61 | 1,287,360 | +0.76(+1.81%) |
Mar 30, 2011 | 42.53 | 42.84 | 41.80 | 41.85 | 1,206,765 | -0.36(-0.85%) |
Mar 29, 2011 | 42.10 | 42.41 | 41.96 | 42.21 | 1,264,774 | +0.01(+0.02%) |
Mar 28, 2011 | 43.26 | 43.27 | 42.13 | 42.20 | 670,058 | -1.00(-2.32%) |
Mar 25, 2011 | 42.92 | 43.73 | 42.65 | 43.20 | 937,275 | +0.20(+0.47%) |
Mar 24, 2011 | 42.77 | 43.49 | 42.44 | 43.00 | 752,158 | +0.31(+0.71%) |
Mar 23, 2011 | 42.56 | 43.05 | 41.69 | 42.70 | 1,520,270 | -0.05(-0.12%) |
Mar 22, 2011 | 43.54 | 43.97 | 42.20 | 42.75 | 1,290,431 | -0.90(-2.06%) |
Mar 21, 2011 | 43.76 | 43.83 | 43.38 | 43.65 | 1,464,437 | +0.68(+1.58%) |
Mar 18, 2011 | 42.77 | 43.48 | 41.84 | 42.97 | 1,629,653 | +1.56(+3.76%) |
Mar 17, 2011 | 43.24 | 43.38 | 41.20 | 41.41 | 7,340,694 | -0.61(-1.46%) |
Mar 16, 2011 | 43.44 | 43.75 | 41.50 | 42.03 | 1,500,348 | -1.63(-3.74%) |
Mar 15, 2011 | 43.94 | 44.01 | 43.10 | 43.66 | 1,334,688 | -0.28(-0.64%) |
Mar 14, 2011 | 44.32 | 44.79 | 43.53 | 43.94 | 1,152,728 | -0.58(-1.29%) |
Mar 11, 2011 | 44.85 | 44.92 | 43.50 | 44.52 | 1,583,245 | -0.33(-0.74%) |
Mar 10, 2011 | 45.20 | 45.22 | 44.00 | 44.85 | 1,518,089 | -1.10(-2.39%) |
Mar 09, 2011 | 45.43 | 46.16 | 45.13 | 45.95 | 1,336,991 | +0.51(+1.12%) |
Mar 08, 2011 | 45.08 | 45.75 | 44.66 | 45.44 | 947,782 | +0.41(+0.90%) |
Mar 07, 2011 | 45.71 | 46.10 | 44.55 | 45.03 | 989,101 | -0.46(-1.02%) |
Mar 04, 2011 | 45.89 | 46.10 | 45.20 | 45.50 | 886,390 | -0.35(-0.76%) |
Mar 03, 2011 | 45.68 | 46.40 | 45.34 | 45.84 | 2,148,216 | +0.68(+1.50%) |
Mar 02, 2011 | 45.21 | 45.76 | 44.79 | 45.17 | 957,696 | -0.29(-0.63%) |