Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.14 | 42.24 | 41.83 | 42.20 | 24,070 | +0.24(+0.56%) |
May 23, 2011 | 41.69 | 42.24 | 41.27 | 41.96 | 9,266 | -0.06(-0.14%) |
May 20, 2011 | 42.05 | 42.14 | 41.72 | 42.02 | 4,854 | -0.20(-0.48%) |
May 19, 2011 | 42.04 | 42.36 | 41.43 | 42.23 | 48,635 | -0.14(-0.32%) |
May 18, 2011 | 41.74 | 42.57 | 41.52 | 42.36 | 26,651 | +0.13(+0.30%) |
May 17, 2011 | 42.90 | 42.90 | 42.05 | 42.24 | 5,524 | -1.29(-2.97%) |
May 16, 2011 | 42.51 | 43.53 | 42.51 | 43.53 | 8,317 | +1.01(+2.37%) |
May 13, 2011 | 43.14 | 43.68 | 42.51 | 42.52 | 8,977 | -0.54(-1.26%) |
May 12, 2011 | 42.69 | 43.73 | 42.41 | 43.06 | 12,514 | +0.41(+0.96%) |
May 11, 2011 | 42.96 | 43.55 | 42.53 | 42.65 | 9,835 | -0.49(-1.14%) |
May 10, 2011 | 42.60 | 44.31 | 42.60 | 43.15 | 10,520 | +0.55(+1.29%) |
May 09, 2011 | 41.43 | 43.02 | 41.43 | 42.60 | 4,722 | +1.58(+3.84%) |
May 06, 2011 | 40.17 | 41.46 | 39.58 | 41.02 | 8,177 | +0.85(+2.12%) |
May 05, 2011 | 40.24 | 41.32 | 39.62 | 40.17 | 8,337 | -0.53(-1.29%) |
May 04, 2011 | 43.13 | 43.13 | 39.04 | 40.69 | 31,892 | -1.89(-4.43%) |
May 03, 2011 | 43.22 | 43.52 | 42.58 | 42.58 | 11,225 | -1.00(-2.29%) |
May 02, 2011 | 43.58 | 43.58 | 43.58 | 43.58 | 12,438 | +0.52(+1.22%) |
Apr 29, 2011 | 43.17 | 43.55 | 43.02 | 43.05 | 3,065 | -0.13(-0.29%) |
Apr 28, 2011 | 43.79 | 44.22 | 43.18 | 43.18 | 12,798 | -0.61(-1.39%) |
Apr 27, 2011 | 43.84 | 44.22 | 43.66 | 43.79 | 6,319 | -0.44(-0.98%) |
Apr 26, 2011 | 44.69 | 44.69 | 43.51 | 44.22 | 7,419 | -0.04(-0.10%) |
Apr 25, 2011 | 44.82 | 44.84 | 43.86 | 44.26 | 10,024 | +0.06(+0.14%) |
Apr 21, 2011 | 43.96 | 44.44 | 43.89 | 44.20 | 4,373 | -0.09(-0.20%) |
Apr 20, 2011 | 43.03 | 44.43 | 43.02 | 44.29 | 11,787 | +1.40(+3.28%) |
Apr 19, 2011 | 42.67 | 42.89 | 42.33 | 42.89 | 7,572 | +0.22(+0.51%) |
Apr 18, 2011 | 44.14 | 44.27 | 42.60 | 42.67 | 8,056 | -1.56(-3.52%) |
Apr 15, 2011 | 42.82 | 44.30 | 42.82 | 44.23 | 11,617 | +1.20(+2.79%) |
Apr 14, 2011 | 43.50 | 43.50 | 42.32 | 43.03 | 8,065 | -0.90(-2.04%) |
Apr 13, 2011 | 43.89 | 44.39 | 43.87 | 43.92 | 5,689 | +0.13(+0.30%) |
Apr 12, 2011 | 43.80 | 44.26 | 42.27 | 43.79 | 12,824 | -0.49(-1.11%) |
Apr 11, 2011 | 43.56 | 44.40 | 43.56 | 44.28 | 12,573 | -0.03(-0.06%) |
Apr 08, 2011 | 43.86 | 44.90 | 43.59 | 44.31 | 17,969 | +0.81(+1.85%) |
Apr 07, 2011 | 42.43 | 43.50 | 42.14 | 43.50 | 37,544 | +1.36(+3.23%) |
Apr 06, 2011 | 41.10 | 42.81 | 40.88 | 42.14 | 22,937 | +1.02(+2.49%) |
Apr 05, 2011 | 40.72 | 41.24 | 40.72 | 41.12 | 17,106 | -0.44(-1.05%) |
Apr 04, 2011 | 40.53 | 41.56 | 40.26 | 41.56 | 13,626 | +1.20(+2.97%) |
Apr 01, 2011 | 40.55 | 41.19 | 40.07 | 40.36 | 19,216 | -0.12(-0.30%) |
Mar 31, 2011 | 41.20 | 41.70 | 40.04 | 40.48 | 16,013 | -0.57(-1.39%) |
Mar 30, 2011 | 41.00 | 41.56 | 39.84 | 41.05 | 9,370 | -0.01(-0.02%) |
Mar 29, 2011 | 40.96 | 41.37 | 40.43 | 41.06 | 6,766 | +0.12(+0.30%) |
Mar 28, 2011 | 40.44 | 41.37 | 40.37 | 40.94 | 7,619 | +0.29(+0.70%) |
Mar 25, 2011 | 41.30 | 41.55 | 39.70 | 40.65 | 28,681 | -1.04(-2.50%) |
Mar 24, 2011 | 41.87 | 42.05 | 41.69 | 41.69 | 3,139 | +0.01(+0.02%) |
Mar 23, 2011 | 41.66 | 41.92 | 41.66 | 41.68 | 2,479 | +0.15(+0.36%) |
Mar 22, 2011 | 41.69 | 41.91 | 41.15 | 41.53 | 4,749 | -0.02(-0.05%) |
Mar 21, 2011 | 41.69 | 41.83 | 41.56 | 41.56 | 14,848 | +0.77(+1.89%) |
Mar 18, 2011 | 40.28 | 41.11 | 40.28 | 40.79 | 8,602 | +0.91(+2.27%) |
Mar 17, 2011 | 38.85 | 41.30 | 38.31 | 39.88 | 40,305 | +1.02(+2.63%) |
Mar 16, 2011 | 38.97 | 39.20 | 37.74 | 38.86 | 9,727 | -0.77(-1.95%) |
Mar 15, 2011 | 40.00 | 40.00 | 39.32 | 39.63 | 7,869 | +0.14(+0.35%) |
Mar 14, 2011 | 40.33 | 40.33 | 37.40 | 39.49 | 56,849 | -0.79(-1.95%) |
Mar 11, 2011 | 40.79 | 40.79 | 40.26 | 40.28 | 5,161 | -0.29(-0.72%) |
Mar 10, 2011 | 40.84 | 40.84 | 40.11 | 40.57 | 7,312 | -0.51(-1.24%) |
Mar 09, 2011 | 41.27 | 41.79 | 41.08 | 41.08 | 10,276 | -0.40(-0.96%) |
Mar 08, 2011 | 42.73 | 42.73 | 39.93 | 41.47 | 24,060 | -1.31(-3.07%) |
Mar 07, 2011 | 42.94 | 43.34 | 42.79 | 42.79 | 6,412 | +0.02(+0.04%) |
Mar 04, 2011 | 42.41 | 43.03 | 42.41 | 42.77 | 8,482 | +0.22(+0.53%) |
Mar 03, 2011 | 43.12 | 43.31 | 42.46 | 42.55 | 15,588 | -0.28(-0.65%) |
Mar 02, 2011 | 41.90 | 42.98 | 41.60 | 42.82 | 22,379 | +1.32(+3.19%) |