Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.98 | 43.23 | 42.67 | 42.70 | 202,559 | -0.22(-0.52%) |
May 23, 2011 | 42.99 | 43.22 | 42.81 | 42.92 | 100,797 | -0.70(-1.60%) |
May 20, 2011 | 43.67 | 43.85 | 43.33 | 43.61 | 71,662 | -0.20(-0.45%) |
May 19, 2011 | 43.98 | 44.04 | 43.48 | 43.81 | 138,530 | +0.05(+0.12%) |
May 18, 2011 | 43.15 | 43.78 | 43.15 | 43.76 | 79,366 | +0.66(+1.52%) |
May 17, 2011 | 43.01 | 43.27 | 42.86 | 43.10 | 428,337 | -0.15(-0.35%) |
May 16, 2011 | 43.84 | 44.23 | 43.26 | 43.26 | 180,170 | -0.88(-1.99%) |
May 13, 2011 | 44.86 | 44.95 | 44.10 | 44.14 | 56,580 | -0.75(-1.67%) |
May 12, 2011 | 44.13 | 44.88 | 43.95 | 44.88 | 75,540 | +0.44(+1.00%) |
May 11, 2011 | 45.10 | 45.10 | 44.30 | 44.44 | 82,380 | -0.74(-1.64%) |
May 10, 2011 | 44.49 | 45.18 | 44.49 | 45.18 | 153,071 | +0.79(+1.78%) |
May 09, 2011 | 43.90 | 44.42 | 43.90 | 44.39 | 124,069 | +0.40(+0.91%) |
May 06, 2011 | 44.15 | 44.44 | 43.79 | 43.99 | 141,385 | +0.26(+0.58%) |
May 05, 2011 | 43.75 | 44.34 | 43.52 | 43.73 | 95,974 | -0.25(-0.56%) |
May 04, 2011 | 44.65 | 44.65 | 43.78 | 43.98 | 102,613 | -0.69(-1.54%) |
May 03, 2011 | 45.23 | 45.33 | 44.40 | 44.67 | 349,396 | -0.55(-1.22%) |
May 02, 2011 | 45.33 | 45.35 | 45.22 | 45.22 | 122,442 | -0.76(-1.66%) |
Apr 29, 2011 | 45.86 | 46.12 | 45.79 | 45.99 | 63,944 | +0.13(+0.29%) |
Apr 28, 2011 | 45.67 | 45.85 | 45.57 | 45.85 | 62,115 | +0.20(+0.45%) |
Apr 27, 2011 | 45.56 | 45.68 | 45.29 | 45.65 | 66,507 | +0.10(+0.22%) |
Apr 26, 2011 | 45.12 | 45.74 | 45.06 | 45.55 | 91,543 | +0.48(+1.06%) |
Apr 25, 2011 | 45.08 | 45.11 | 44.79 | 45.07 | 78,544 | +0.03(+0.08%) |
Apr 21, 2011 | 45.03 | 45.06 | 44.67 | 45.04 | 63,681 | +0.32(+0.70%) |
Apr 20, 2011 | 44.58 | 44.78 | 44.46 | 44.72 | 53,828 | +0.79(+1.80%) |
Apr 19, 2011 | 44.07 | 44.23 | 43.76 | 43.93 | 47,279 | -0.03(-0.08%) |
Apr 18, 2011 | 44.03 | 44.03 | 43.63 | 43.96 | 298,680 | -0.64(-1.43%) |
Apr 15, 2011 | 44.21 | 44.64 | 44.03 | 44.60 | 67,247 | +0.39(+0.89%) |
Apr 14, 2011 | 43.67 | 44.23 | 43.57 | 44.21 | 88,577 | +0.25(+0.56%) |
Apr 13, 2011 | 44.09 | 44.25 | 43.69 | 43.96 | 67,721 | +0.07(+0.16%) |
Apr 12, 2011 | 44.36 | 44.46 | 43.90 | 43.90 | 98,130 | -0.73(-1.64%) |
Apr 11, 2011 | 45.21 | 45.33 | 44.56 | 44.63 | 62,865 | -0.61(-1.36%) |
Apr 08, 2011 | 45.97 | 45.97 | 45.12 | 45.24 | 63,001 | -0.49(-1.06%) |
Apr 07, 2011 | 46.02 | 46.15 | 45.59 | 45.73 | 87,401 | -0.21(-0.46%) |
Apr 06, 2011 | 46.02 | 46.14 | 45.74 | 45.94 | 97,152 | +0.11(+0.24%) |
Apr 05, 2011 | 45.54 | 46.04 | 45.45 | 45.83 | 157,927 | +0.28(+0.62%) |
Apr 04, 2011 | 45.61 | 45.74 | 45.49 | 45.55 | 125,783 | +0.09(+0.19%) |
Apr 01, 2011 | 45.51 | 45.66 | 45.30 | 45.46 | 101,416 | +0.20(+0.43%) |
Mar 31, 2011 | 45.05 | 45.29 | 44.99 | 45.27 | 111,563 | +0.20(+0.45%) |
Mar 30, 2011 | 44.70 | 45.16 | 44.67 | 45.06 | 225,541 | +0.60(+1.36%) |
Mar 29, 2011 | 44.07 | 44.54 | 43.93 | 44.46 | 93,340 | +0.36(+0.81%) |
Mar 28, 2011 | 44.24 | 44.45 | 44.07 | 44.10 | 94,486 | -0.06(-0.13%) |
Mar 25, 2011 | 44.17 | 44.62 | 43.97 | 44.16 | 64,004 | +0.27(+0.62%) |
Mar 24, 2011 | 43.85 | 44.03 | 43.59 | 43.89 | 84,913 | +0.22(+0.50%) |
Mar 23, 2011 | 43.33 | 43.72 | 42.97 | 43.67 | 162,703 | +0.25(+0.58%) |
Mar 22, 2011 | 43.58 | 43.60 | 43.28 | 43.42 | 65,708 | -0.06(-0.13%) |
Mar 21, 2011 | 43.29 | 43.47 | 43.15 | 43.47 | 268,515 | +0.99(+2.33%) |
Mar 18, 2011 | 42.25 | 42.48 | 42.12 | 42.48 | 92,467 | +0.72(+1.72%) |
Mar 17, 2011 | 42.12 | 42.19 | 41.76 | 41.76 | 97,775 | +0.23(+0.55%) |
Mar 16, 2011 | 41.85 | 42.23 | 41.30 | 41.53 | 351,041 | -0.49(-1.17%) |
Mar 15, 2011 | 41.79 | 42.24 | 41.75 | 42.02 | 343,965 | -0.44(-1.04%) |
Mar 14, 2011 | 42.29 | 42.80 | 42.09 | 42.47 | 134,010 | -0.31(-0.72%) |
Mar 11, 2011 | 42.43 | 43.01 | 42.32 | 42.77 | 96,078 | -0.02(-0.05%) |
Mar 10, 2011 | 43.47 | 43.47 | 42.68 | 42.80 | 166,538 | -1.25(-2.83%) |
Mar 09, 2011 | 44.07 | 44.26 | 43.93 | 44.04 | 74,444 | -0.14(-0.33%) |
Mar 08, 2011 | 43.52 | 44.36 | 43.31 | 44.19 | 78,425 | +0.70(+1.60%) |
Mar 07, 2011 | 44.39 | 44.42 | 43.09 | 43.49 | 268,043 | -0.80(-1.81%) |
Mar 04, 2011 | 44.44 | 44.44 | 43.88 | 44.29 | 175,445 | -0.11(-0.25%) |
Mar 03, 2011 | 43.90 | 44.52 | 43.90 | 44.40 | 247,591 | +0.90(+2.07%) |
Mar 02, 2011 | 43.31 | 43.68 | 43.17 | 43.50 | 219,356 | +0.10(+0.24%) |