Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.07 | 44.07 | 43.65 | 43.65 | 5,116 | +0.06(+0.14%) |
May 23, 2011 | 43.20 | 43.59 | 43.20 | 43.59 | 4,948 | -0.48(-1.09%) |
May 20, 2011 | 44.32 | 44.40 | 44.07 | 44.07 | 5,129 | -0.38(-0.85%) |
May 19, 2011 | 43.86 | 44.45 | 43.70 | 44.45 | 137,187 | +0.05(+0.11%) |
May 18, 2011 | 43.65 | 44.42 | 43.65 | 44.40 | 78,501 | +0.17(+0.38%) |
May 17, 2011 | 43.90 | 44.23 | 43.90 | 44.23 | 935 | -0.57(-1.27%) |
May 16, 2011 | 44.50 | 44.80 | 44.25 | 44.80 | 452 | +0.35(+0.79%) |
May 13, 2011 | 44.45 | 44.45 | 44.45 | 44.45 | 233 | +0.28(+0.63%) |
May 12, 2011 | 44.35 | 44.41 | 44.15 | 44.17 | 2,818 | -1.23(-2.71%) |
May 11, 2011 | 45.53 | 45.53 | 45.40 | 45.40 | 1,297 | +1.14(+2.58%) |
May 10, 2011 | 44.20 | 44.26 | 44.00 | 44.26 | 1,003 | +0.71(+1.63%) |
May 09, 2011 | 43.13 | 43.55 | 42.65 | 43.55 | 16,179 | +1.05(+2.47%) |
May 06, 2011 | 42.60 | 42.60 | 42.50 | 42.50 | 17,235 | -0.60(-1.39%) |
May 05, 2011 | 43.48 | 43.48 | 43.05 | 43.10 | 9,297 | -0.77(-1.76%) |
May 04, 2011 | 43.87 | 43.87 | 43.87 | 43.87 | 2,361 | -0.13(-0.30%) |
May 03, 2011 | 44.30 | 44.45 | 44.00 | 44.00 | 11,216 | +0.25(+0.57%) |
May 02, 2011 | 44.10 | 44.15 | 43.75 | 43.75 | 3,666 | -0.50(-1.13%) |
Apr 29, 2011 | 44.05 | 44.25 | 44.03 | 44.25 | 80,831 | +0.10(+0.23%) |
Apr 28, 2011 | 43.96 | 44.15 | 43.75 | 44.15 | 78,418 | -0.10(-0.23%) |
Apr 27, 2011 | 43.50 | 44.25 | 43.35 | 44.25 | 88,443 | +1.25(+2.91%) |
Apr 26, 2011 | 43.47 | 43.47 | 42.30 | 43.00 | 293,568 | +0.66(+1.56%) |
Apr 25, 2011 | 41.86 | 42.34 | 41.86 | 42.34 | 3,637 | -0.52(-1.21%) |
Apr 21, 2011 | 42.35 | 42.86 | 42.29 | 42.86 | 1,520 | +1.35(+3.25%) |
Apr 20, 2011 | 40.94 | 41.59 | 40.94 | 41.51 | 6,440 | +1.51(+3.77%) |
Apr 19, 2011 | 40.56 | 40.62 | 39.95 | 40.00 | 29,292 | +2.05(+5.40%) |
Apr 18, 2011 | 36.98 | 38.10 | 36.98 | 37.95 | 53,504 | -0.99(-2.54%) |
Apr 15, 2011 | 38.94 | 38.94 | 38.94 | 38.94 | 300 | +0.36(+0.93%) |
Apr 14, 2011 | 37.40 | 38.58 | 37.40 | 38.58 | 3,321 | +0.15(+0.39%) |
Apr 13, 2011 | 38.43 | 38.43 | 38.43 | 38.43 | 2,600 | +1.35(+3.64%) |
Apr 12, 2011 | 37.35 | 37.35 | 37.08 | 37.08 | 3,428 | -1.61(-4.16%) |
Apr 11, 2011 | 38.69 | 38.69 | 38.69 | 38.69 | 700 | -0.65(-1.65%) |
Apr 08, 2011 | 39.34 | 39.34 | 39.34 | 39.34 | 570 | -0.30(-0.76%) |
Apr 07, 2011 | 39.61 | 39.64 | 38.82 | 39.64 | 1,057 | -0.56(-1.39%) |
Apr 06, 2011 | 39.05 | 40.20 | 39.05 | 40.20 | 7,698 | +0.10(+0.25%) |
Apr 05, 2011 | 38.95 | 40.10 | 38.95 | 40.10 | 3,465 | +1.55(+4.02%) |
Apr 04, 2011 | 38.55 | 38.55 | 38.55 | 38.55 | 260 | -0.45(-1.15%) |
Apr 01, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 971 | +1.20(+3.17%) |
Mar 31, 2011 | 37.90 | 37.90 | 37.80 | 37.80 | 2,820 | +0.00(+0.00%) |
Mar 30, 2011 | 37.85 | 38.82 | 37.80 | 37.80 | 3,081 | +0.80(+2.16%) |
Mar 29, 2011 | 36.55 | 37.17 | 36.55 | 37.00 | 7,791 | +0.35(+0.95%) |
Mar 28, 2011 | 37.10 | 37.54 | 36.35 | 36.65 | 4,075 | +0.05(+0.14%) |
Mar 25, 2011 | 36.60 | 36.60 | 36.55 | 36.60 | 5,725 | +0.35(+0.97%) |
Mar 24, 2011 | 36.78 | 36.78 | 36.15 | 36.25 | 4,539 | -0.55(-1.49%) |
Mar 23, 2011 | 36.80 | 36.80 | 36.80 | 36.80 | 134 | -0.65(-1.74%) |
Mar 22, 2011 | 37.70 | 37.70 | 37.25 | 37.45 | 993 | -0.40(-1.06%) |
Mar 21, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 3,497 | +1.60(+4.41%) |
Mar 17, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.40(+1.12%) |
Mar 16, 2011 | 36.15 | 36.15 | 35.72 | 35.85 | 79,299 | -0.70(-1.92%) |
Mar 15, 2011 | 36.50 | 36.55 | 34.10 | 36.55 | 97,852 | -0.53(-1.43%) |
Mar 14, 2011 | 36.80 | 37.08 | 36.50 | 37.08 | 88,688 | -1.32(-3.44%) |
Mar 11, 2011 | 38.13 | 38.41 | 38.12 | 38.40 | 80,431 | +0.00(+0.00%) |
Mar 10, 2011 | 38.00 | 38.70 | 38.00 | 38.40 | 103,418 | -1.65(-4.12%) |
Mar 09, 2011 | 39.67 | 40.30 | 39.60 | 40.05 | 237,272 | +0.75(+1.91%) |
Mar 08, 2011 | 38.80 | 39.30 | 38.80 | 39.30 | 2,100 | -0.14(-0.35%) |
Mar 07, 2011 | 40.01 | 40.01 | 39.44 | 39.44 | 12,602 | +1.04(+2.71%) |
Mar 04, 2011 | 38.37 | 38.45 | 38.00 | 38.40 | 2,604 | -0.58(-1.49%) |
Mar 03, 2011 | 38.98 | 38.98 | 38.98 | 38.98 | 500 | +0.13(+0.33%) |
Mar 02, 2011 | 38.60 | 38.85 | 38.60 | 38.85 | 17,574 | -0.50(-1.27%) |