Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.50 | 44.33 | 43.32 | 43.40 | 73,280 | +0.11(+0.25%) |
May 23, 2011 | 43.32 | 43.62 | 43.17 | 43.29 | 88,544 | -0.22(-0.51%) |
May 20, 2011 | 43.57 | 44.18 | 43.40 | 43.51 | 93,653 | -0.30(-0.68%) |
May 19, 2011 | 44.18 | 44.58 | 43.65 | 43.81 | 60,903 | -0.07(-0.16%) |
May 18, 2011 | 43.61 | 44.29 | 43.41 | 43.88 | 73,043 | +0.40(+0.92%) |
May 17, 2011 | 43.40 | 44.61 | 43.26 | 43.48 | 121,666 | +0.08(+0.18%) |
May 16, 2011 | 43.84 | 44.27 | 43.40 | 43.40 | 85,360 | -0.65(-1.48%) |
May 13, 2011 | 43.96 | 44.72 | 43.64 | 44.05 | 79,311 | +0.18(+0.41%) |
May 12, 2011 | 42.87 | 43.88 | 42.29 | 43.87 | 120,358 | +0.89(+2.07%) |
May 11, 2011 | 44.59 | 45.33 | 42.87 | 42.98 | 220,134 | -2.21(-4.89%) |
May 10, 2011 | 43.93 | 45.27 | 43.50 | 45.19 | 136,268 | +1.58(+3.62%) |
May 09, 2011 | 42.88 | 44.10 | 42.67 | 43.61 | 140,398 | +0.61(+1.42%) |
May 06, 2011 | 43.54 | 43.65 | 42.62 | 43.00 | 124,647 | -0.20(-0.46%) |
May 05, 2011 | 42.36 | 43.80 | 41.70 | 43.20 | 90,064 | +0.39(+0.91%) |
May 04, 2011 | 42.98 | 43.20 | 42.18 | 42.81 | 66,316 | -0.20(-0.47%) |
May 03, 2011 | 42.78 | 43.56 | 42.73 | 43.01 | 84,207 | +0.24(+0.56%) |
May 02, 2011 | 42.79 | 42.96 | 42.03 | 42.77 | 101,970 | +0.52(+1.23%) |
Apr 29, 2011 | 42.78 | 43.27 | 41.56 | 42.25 | 136,760 | -0.41(-0.96%) |
Apr 28, 2011 | 43.20 | 43.68 | 42.52 | 42.66 | 78,785 | -0.52(-1.20%) |
Apr 27, 2011 | 44.18 | 44.52 | 42.61 | 43.18 | 112,683 | -1.07(-2.42%) |
Apr 26, 2011 | 43.70 | 44.96 | 43.05 | 44.25 | 113,146 | +0.61(+1.40%) |
Apr 25, 2011 | 42.74 | 43.77 | 42.10 | 43.64 | 91,071 | +0.40(+0.93%) |
Apr 21, 2011 | 41.79 | 43.27 | 41.51 | 43.24 | 134,515 | +1.90(+4.60%) |
Apr 20, 2011 | 41.61 | 42.12 | 40.80 | 41.34 | 61,612 | +0.04(+0.10%) |
Apr 19, 2011 | 42.09 | 42.15 | 40.70 | 41.30 | 90,717 | -0.61(-1.46%) |
Apr 18, 2011 | 41.75 | 42.00 | 41.27 | 41.91 | 54,842 | -0.18(-0.43%) |
Apr 15, 2011 | 41.89 | 42.19 | 41.00 | 42.09 | 111,508 | +0.06(+0.14%) |
Apr 14, 2011 | 41.55 | 42.03 | 41.50 | 42.03 | 61,949 | +0.31(+0.74%) |
Apr 13, 2011 | 41.65 | 42.04 | 41.45 | 41.72 | 95,731 | +0.17(+0.41%) |
Apr 12, 2011 | 41.80 | 42.21 | 41.45 | 41.55 | 83,314 | -0.41(-0.98%) |
Apr 11, 2011 | 42.00 | 42.55 | 41.67 | 41.96 | 79,891 | +0.01(+0.02%) |
Apr 08, 2011 | 42.17 | 42.17 | 41.79 | 41.95 | 66,258 | +0.07(+0.17%) |
Apr 07, 2011 | 42.79 | 43.07 | 41.58 | 41.88 | 65,376 | -0.82(-1.92%) |
Apr 06, 2011 | 41.61 | 42.92 | 41.61 | 42.70 | 237,284 | +1.27(+3.07%) |
Apr 05, 2011 | 41.04 | 42.23 | 40.85 | 41.43 | 47,650 | +0.27(+0.66%) |
Apr 04, 2011 | 40.85 | 41.35 | 40.13 | 41.16 | 93,767 | +0.31(+0.76%) |
Apr 01, 2011 | 40.58 | 41.41 | 40.45 | 40.85 | 90,086 | +0.40(+0.99%) |
Mar 31, 2011 | 39.94 | 40.77 | 39.94 | 40.45 | 88,801 | +0.36(+0.90%) |
Mar 30, 2011 | 39.20 | 40.44 | 39.00 | 40.09 | 68,866 | +0.92(+2.35%) |
Mar 29, 2011 | 39.67 | 39.84 | 37.92 | 39.17 | 156,526 | -0.85(-2.12%) |
Mar 28, 2011 | 40.03 | 40.72 | 39.84 | 40.02 | 93,379 | +0.16(+0.40%) |
Mar 25, 2011 | 40.97 | 40.97 | 39.79 | 39.86 | 98,170 | -0.89(-2.18%) |
Mar 24, 2011 | 41.08 | 41.48 | 39.90 | 40.75 | 137,335 | -0.15(-0.37%) |
Mar 23, 2011 | 41.15 | 41.21 | 40.65 | 40.90 | 89,474 | -0.35(-0.85%) |
Mar 22, 2011 | 41.05 | 41.57 | 41.02 | 41.25 | 62,361 | +0.31(+0.76%) |
Mar 21, 2011 | 41.04 | 41.25 | 40.24 | 40.94 | 129,523 | +1.05(+2.63%) |
Mar 18, 2011 | 39.98 | 40.45 | 39.30 | 39.89 | 169,514 | +0.36(+0.91%) |
Mar 17, 2011 | 40.40 | 40.78 | 39.26 | 39.53 | 78,574 | -0.33(-0.83%) |
Mar 16, 2011 | 40.83 | 41.06 | 39.86 | 39.86 | 96,211 | -1.08(-2.64%) |
Mar 15, 2011 | 41.15 | 42.12 | 40.75 | 40.94 | 158,104 | -0.62(-1.49%) |
Mar 14, 2011 | 41.14 | 41.81 | 40.73 | 41.56 | 67,886 | +0.05(+0.12%) |
Mar 11, 2011 | 41.84 | 42.13 | 40.99 | 41.51 | 75,223 | -0.30(-0.72%) |
Mar 10, 2011 | 41.86 | 43.49 | 41.62 | 41.81 | 149,925 | -0.26(-0.62%) |
Mar 09, 2011 | 42.39 | 42.57 | 41.95 | 42.07 | 117,894 | -0.21(-0.50%) |
Mar 08, 2011 | 43.83 | 43.83 | 42.10 | 42.28 | 120,448 | -0.06(-0.14%) |
Mar 07, 2011 | 43.60 | 43.85 | 42.03 | 42.34 | 105,989 | -1.10(-2.53%) |
Mar 04, 2011 | 43.09 | 43.75 | 42.60 | 43.44 | 242,519 | +0.15(+0.35%) |
Mar 03, 2011 | 42.44 | 43.49 | 42.31 | 43.29 | 153,940 | +1.22(+2.90%) |
Mar 02, 2011 | 42.08 | 42.44 | 41.76 | 42.07 | 158,957 | +0.07(+0.17%) |