Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.90 | 44.05 | 43.53 | 43.75 | 370,569 | +0.03(+0.07%) |
May 23, 2011 | 43.58 | 44.09 | 43.44 | 43.72 | 532,323 | -0.74(-1.65%) |
May 20, 2011 | 44.07 | 44.66 | 43.72 | 44.46 | 2,050,853 | -1.02(-2.25%) |
May 19, 2011 | 46.23 | 46.30 | 45.34 | 45.48 | 356,097 | -0.43(-0.94%) |
May 18, 2011 | 45.56 | 46.05 | 45.11 | 45.91 | 387,429 | +0.80(+1.77%) |
May 17, 2011 | 45.81 | 45.90 | 44.89 | 45.11 | 487,870 | -1.00(-2.18%) |
May 16, 2011 | 46.37 | 46.61 | 46.01 | 46.12 | 327,531 | -0.39(-0.85%) |
May 13, 2011 | 47.30 | 47.32 | 45.96 | 46.51 | 312,463 | -0.68(-1.44%) |
May 12, 2011 | 46.36 | 47.38 | 46.15 | 47.19 | 368,570 | +0.67(+1.44%) |
May 11, 2011 | 47.36 | 47.90 | 45.79 | 46.52 | 816,212 | -0.71(-1.50%) |
May 10, 2011 | 45.85 | 48.52 | 45.67 | 47.23 | 2,137,606 | +4.66(+10.95%) |
May 09, 2011 | 41.70 | 42.63 | 41.70 | 42.57 | 345,088 | +0.75(+1.80%) |
May 06, 2011 | 42.33 | 42.78 | 41.72 | 41.81 | 314,700 | +0.10(+0.24%) |
May 05, 2011 | 41.00 | 42.33 | 40.79 | 41.71 | 364,276 | +0.46(+1.12%) |
May 04, 2011 | 41.84 | 41.99 | 41.14 | 41.25 | 306,029 | -0.57(-1.36%) |
May 03, 2011 | 42.13 | 42.55 | 41.67 | 41.82 | 371,626 | -0.50(-1.17%) |
May 02, 2011 | 42.35 | 42.44 | 42.30 | 42.31 | 596,626 | +0.91(+2.21%) |
Apr 29, 2011 | 41.12 | 41.65 | 40.92 | 41.40 | 226,980 | +0.47(+1.15%) |
Apr 28, 2011 | 40.56 | 41.10 | 40.40 | 40.93 | 254,922 | +0.34(+0.83%) |
Apr 27, 2011 | 40.92 | 40.99 | 40.52 | 40.59 | 152,461 | -0.26(-0.64%) |
Apr 26, 2011 | 40.38 | 41.01 | 40.14 | 40.85 | 226,050 | +0.90(+2.25%) |
Apr 25, 2011 | 40.09 | 40.18 | 39.74 | 39.95 | 152,492 | -0.46(-1.14%) |
Apr 21, 2011 | 41.11 | 41.11 | 40.29 | 40.41 | 236,382 | -0.30(-0.73%) |
Apr 20, 2011 | 39.86 | 40.79 | 39.53 | 40.71 | 366,165 | +1.55(+3.97%) |
Apr 19, 2011 | 39.03 | 39.39 | 39.02 | 39.16 | 234,256 | +0.30(+0.78%) |
Apr 18, 2011 | 38.66 | 38.94 | 38.30 | 38.86 | 289,466 | -0.44(-1.11%) |
Apr 15, 2011 | 38.88 | 39.52 | 38.65 | 39.29 | 567,446 | +0.35(+0.90%) |
Apr 14, 2011 | 39.10 | 39.16 | 38.66 | 38.94 | 817,517 | -0.54(-1.38%) |
Apr 13, 2011 | 40.43 | 40.58 | 39.20 | 39.49 | 363,286 | -0.69(-1.71%) |
Apr 12, 2011 | 40.18 | 40.47 | 39.78 | 40.17 | 496,372 | -0.33(-0.82%) |
Apr 11, 2011 | 40.85 | 41.22 | 40.25 | 40.50 | 323,761 | -0.36(-0.88%) |
Apr 08, 2011 | 42.13 | 42.30 | 40.66 | 40.87 | 300,720 | -1.09(-2.60%) |
Apr 07, 2011 | 42.21 | 42.56 | 41.82 | 41.96 | 311,509 | -0.26(-0.63%) |
Apr 06, 2011 | 42.31 | 42.42 | 41.99 | 42.22 | 257,628 | +0.07(+0.17%) |
Apr 05, 2011 | 42.31 | 42.64 | 41.97 | 42.15 | 328,142 | -0.38(-0.89%) |
Apr 04, 2011 | 43.05 | 43.26 | 42.45 | 42.53 | 363,502 | -0.51(-1.19%) |
Apr 01, 2011 | 42.53 | 43.04 | 42.52 | 43.04 | 512,234 | +0.52(+1.23%) |
Mar 31, 2011 | 42.52 | 42.94 | 42.36 | 42.52 | 265,920 | +0.06(+0.14%) |
Mar 30, 2011 | 42.59 | 42.83 | 42.31 | 42.46 | 319,332 | +0.10(+0.24%) |
Mar 29, 2011 | 42.59 | 42.63 | 42.04 | 42.36 | 426,463 | -0.26(-0.61%) |
Mar 28, 2011 | 43.17 | 43.25 | 42.59 | 42.62 | 227,801 | -0.47(-1.09%) |
Mar 25, 2011 | 42.23 | 43.78 | 42.03 | 43.09 | 443,049 | +1.15(+2.74%) |
Mar 24, 2011 | 42.27 | 42.39 | 41.68 | 41.94 | 188,456 | -0.06(-0.14%) |
Mar 23, 2011 | 41.58 | 42.20 | 41.25 | 42.00 | 353,442 | +0.37(+0.88%) |
Mar 22, 2011 | 41.74 | 41.74 | 41.26 | 41.63 | 538,403 | +0.02(+0.06%) |
Mar 21, 2011 | 41.86 | 41.86 | 41.48 | 41.61 | 166,736 | +0.71(+1.73%) |
Mar 18, 2011 | 40.40 | 40.93 | 40.16 | 40.90 | 445,443 | +1.02(+2.56%) |
Mar 17, 2011 | 40.52 | 40.77 | 39.88 | 39.88 | 335,173 | +0.06(+0.16%) |
Mar 16, 2011 | 40.69 | 40.96 | 39.65 | 39.82 | 291,719 | -0.92(-2.25%) |
Mar 15, 2011 | 40.75 | 41.24 | 40.62 | 40.74 | 318,871 | -0.25(-0.61%) |
Mar 14, 2011 | 41.04 | 41.18 | 40.61 | 40.99 | 221,086 | -0.45(-1.08%) |
Mar 11, 2011 | 40.57 | 41.81 | 40.49 | 41.44 | 205,641 | +0.64(+1.57%) |
Mar 10, 2011 | 41.81 | 41.84 | 40.80 | 40.80 | 336,673 | -1.66(-3.92%) |
Mar 09, 2011 | 42.40 | 42.68 | 42.05 | 42.46 | 230,373 | +0.12(+0.30%) |
Mar 08, 2011 | 41.59 | 42.81 | 41.56 | 42.34 | 632,759 | +0.84(+2.03%) |
Mar 07, 2011 | 42.41 | 42.64 | 41.15 | 41.49 | 185,327 | -0.79(-1.88%) |
Mar 04, 2011 | 42.77 | 42.87 | 41.33 | 42.29 | 430,736 | -0.61(-1.42%) |
Mar 03, 2011 | 41.73 | 42.97 | 41.73 | 42.90 | 402,694 | +1.56(+3.78%) |
Mar 02, 2011 | 40.33 | 41.43 | 40.28 | 41.34 | 676,861 | +0.97(+2.39%) |