Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.92 | 44.12 | 43.70 | 43.95 | 496,095 | +0.08(+0.18%) |
May 23, 2011 | 43.24 | 44.08 | 43.18 | 43.87 | 746,990 | +0.00(+0.00%) |
May 20, 2011 | 44.52 | 44.52 | 43.61 | 43.87 | 460,513 | -0.65(-1.47%) |
May 19, 2011 | 44.20 | 44.64 | 44.18 | 44.52 | 699,178 | +0.50(+1.13%) |
May 18, 2011 | 43.32 | 44.12 | 43.32 | 44.03 | 791,771 | +0.83(+1.92%) |
May 17, 2011 | 44.14 | 44.14 | 42.89 | 43.20 | 1,075,274 | -1.10(-2.49%) |
May 16, 2011 | 44.61 | 44.89 | 44.30 | 44.30 | 529,992 | -0.44(-0.97%) |
May 13, 2011 | 45.70 | 45.79 | 44.73 | 44.73 | 942,976 | -0.81(-1.79%) |
May 12, 2011 | 46.20 | 46.26 | 45.51 | 45.55 | 1,178,184 | -0.84(-1.80%) |
May 11, 2011 | 46.69 | 46.93 | 46.04 | 46.38 | 1,194,022 | -0.26(-0.56%) |
May 10, 2011 | 45.65 | 46.71 | 45.56 | 46.64 | 783,113 | +1.16(+2.55%) |
May 09, 2011 | 45.30 | 45.65 | 45.02 | 45.49 | 607,506 | +0.40(+0.89%) |
May 06, 2011 | 44.57 | 45.19 | 44.03 | 45.09 | 1,485,353 | +1.16(+2.64%) |
May 05, 2011 | 43.59 | 44.11 | 43.53 | 43.93 | 1,146,937 | -0.04(-0.10%) |
May 04, 2011 | 43.94 | 44.21 | 43.40 | 43.97 | 1,354,914 | +0.22(+0.50%) |
May 03, 2011 | 44.17 | 44.40 | 43.64 | 43.75 | 649,269 | -0.53(-1.19%) |
May 02, 2011 | 44.20 | 44.28 | 44.19 | 44.28 | 665,129 | -0.44(-0.97%) |
Apr 29, 2011 | 44.17 | 44.84 | 44.07 | 44.71 | 827,408 | +0.69(+1.56%) |
Apr 28, 2011 | 44.50 | 44.50 | 43.54 | 44.03 | 952,038 | -0.26(-0.59%) |
Apr 27, 2011 | 46.09 | 46.24 | 43.48 | 44.28 | 1,648,724 | +0.67(+1.53%) |
Apr 26, 2011 | 43.46 | 43.91 | 43.16 | 43.62 | 779,594 | +0.39(+0.91%) |
Apr 25, 2011 | 42.85 | 43.34 | 42.69 | 43.22 | 497,248 | +0.31(+0.72%) |
Apr 21, 2011 | 43.16 | 43.16 | 42.54 | 42.92 | 262,114 | +0.07(+0.16%) |
Apr 20, 2011 | 42.64 | 43.30 | 42.47 | 42.85 | 555,852 | +0.98(+2.35%) |
Apr 19, 2011 | 41.23 | 41.95 | 41.22 | 41.86 | 555,396 | +0.67(+1.64%) |
Apr 18, 2011 | 41.21 | 41.45 | 40.30 | 41.19 | 951,632 | -0.77(-1.84%) |
Apr 15, 2011 | 41.45 | 42.49 | 41.16 | 41.96 | 1,435,236 | +0.51(+1.22%) |
Apr 14, 2011 | 40.68 | 41.52 | 40.44 | 41.45 | 675,564 | +0.55(+1.34%) |
Apr 13, 2011 | 41.10 | 41.12 | 40.77 | 40.91 | 385,386 | +0.03(+0.07%) |
Apr 12, 2011 | 40.94 | 41.19 | 40.83 | 40.88 | 402,344 | -0.39(-0.95%) |
Apr 11, 2011 | 41.12 | 41.62 | 41.00 | 41.27 | 345,856 | +0.03(+0.07%) |
Apr 08, 2011 | 41.63 | 41.82 | 40.79 | 41.24 | 454,987 | -0.19(-0.46%) |
Apr 07, 2011 | 41.59 | 41.72 | 40.98 | 41.43 | 440,210 | -0.06(-0.15%) |
Apr 06, 2011 | 41.98 | 42.02 | 41.36 | 41.50 | 391,820 | -0.19(-0.45%) |
Apr 05, 2011 | 41.43 | 41.79 | 41.09 | 41.69 | 910,326 | +0.11(+0.27%) |
Apr 04, 2011 | 41.90 | 42.21 | 41.36 | 41.57 | 722,385 | -0.15(-0.35%) |
Apr 01, 2011 | 42.14 | 42.54 | 41.51 | 41.72 | 691,921 | -0.21(-0.50%) |
Mar 31, 2011 | 41.41 | 42.00 | 41.37 | 41.93 | 692,838 | +0.32(+0.76%) |
Mar 30, 2011 | 41.08 | 41.71 | 41.01 | 41.62 | 404,728 | +0.92(+2.26%) |
Mar 29, 2011 | 40.73 | 40.88 | 40.19 | 40.70 | 610,527 | -0.11(-0.28%) |
Mar 28, 2011 | 40.44 | 41.22 | 40.13 | 40.81 | 650,163 | +0.68(+1.70%) |
Mar 25, 2011 | 40.84 | 41.11 | 40.05 | 40.13 | 1,140,191 | -0.55(-1.36%) |
Mar 24, 2011 | 40.98 | 40.98 | 40.35 | 40.68 | 578,424 | -0.06(-0.14%) |
Mar 23, 2011 | 40.18 | 41.00 | 39.99 | 40.74 | 798,043 | +0.47(+1.17%) |
Mar 22, 2011 | 40.63 | 40.72 | 40.16 | 40.27 | 503,928 | -0.60(-1.46%) |
Mar 21, 2011 | 40.94 | 40.97 | 40.53 | 40.86 | 680,609 | +0.96(+2.41%) |
Mar 18, 2011 | 40.30 | 40.32 | 39.57 | 39.90 | 1,007,347 | +0.24(+0.60%) |
Mar 17, 2011 | 40.53 | 40.53 | 39.55 | 39.66 | 679,145 | -0.31(-0.77%) |
Mar 16, 2011 | 40.62 | 40.65 | 39.59 | 39.97 | 847,973 | -0.62(-1.54%) |
Mar 15, 2011 | 40.24 | 40.91 | 40.21 | 40.60 | 1,348,339 | -0.27(-0.65%) |
Mar 14, 2011 | 40.49 | 41.16 | 40.37 | 40.86 | 996,157 | -0.08(-0.20%) |
Mar 11, 2011 | 40.03 | 41.07 | 39.79 | 40.95 | 1,135,072 | +1.21(+3.04%) |
Mar 10, 2011 | 39.84 | 40.24 | 39.48 | 39.74 | 1,149,518 | -0.78(-1.91%) |
Mar 09, 2011 | 39.65 | 40.58 | 39.49 | 40.51 | 1,210,247 | +0.87(+2.20%) |
Mar 08, 2011 | 39.35 | 39.99 | 39.28 | 39.64 | 913,247 | +0.19(+0.48%) |
Mar 07, 2011 | 39.47 | 39.82 | 39.03 | 39.45 | 859,069 | -0.01(-0.04%) |
Mar 04, 2011 | 39.86 | 40.03 | 39.13 | 39.47 | 1,273,826 | -0.50(-1.24%) |
Mar 03, 2011 | 38.24 | 40.30 | 38.24 | 39.96 | 2,532,664 | +2.24(+5.95%) |
Mar 02, 2011 | 36.84 | 38.12 | 36.75 | 37.72 | 1,304,666 | +0.98(+2.66%) |