Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.71 | 42.96 | 42.40 | 42.42 | 203,860 | -0.22(-0.52%) |
May 23, 2011 | 42.72 | 42.95 | 42.54 | 42.64 | 101,444 | -0.69(-1.60%) |
May 20, 2011 | 43.39 | 43.57 | 43.06 | 43.34 | 72,122 | -0.19(-0.45%) |
May 19, 2011 | 43.70 | 43.76 | 43.20 | 43.53 | 139,419 | +0.05(+0.12%) |
May 18, 2011 | 42.88 | 43.50 | 42.88 | 43.48 | 79,876 | +0.65(+1.52%) |
May 17, 2011 | 42.74 | 42.99 | 42.58 | 42.83 | 431,086 | -0.15(-0.35%) |
May 16, 2011 | 43.56 | 43.94 | 42.98 | 42.98 | 181,326 | -0.87(-1.99%) |
May 13, 2011 | 44.57 | 44.66 | 43.82 | 43.85 | 56,943 | -0.74(-1.67%) |
May 12, 2011 | 43.85 | 44.60 | 43.67 | 44.60 | 76,025 | +0.44(+1.00%) |
May 11, 2011 | 44.81 | 44.81 | 44.01 | 44.16 | 82,908 | -0.74(-1.64%) |
May 10, 2011 | 44.21 | 44.89 | 44.21 | 44.89 | 154,054 | +0.79(+1.78%) |
May 09, 2011 | 43.62 | 44.14 | 43.62 | 44.11 | 124,865 | +0.40(+0.91%) |
May 06, 2011 | 43.87 | 44.16 | 43.51 | 43.71 | 142,292 | +0.25(+0.58%) |
May 05, 2011 | 43.47 | 44.05 | 43.24 | 43.45 | 96,590 | -0.25(-0.56%) |
May 04, 2011 | 44.37 | 44.37 | 43.50 | 43.70 | 103,272 | -0.69(-1.54%) |
May 03, 2011 | 44.94 | 45.04 | 44.11 | 44.39 | 351,639 | -0.55(-1.22%) |
May 02, 2011 | 45.05 | 45.06 | 44.94 | 44.94 | 123,228 | -0.76(-1.66%) |
Apr 29, 2011 | 45.57 | 45.82 | 45.49 | 45.70 | 64,355 | +0.13(+0.29%) |
Apr 28, 2011 | 45.38 | 45.56 | 45.28 | 45.56 | 62,513 | +0.20(+0.45%) |
Apr 27, 2011 | 45.27 | 45.38 | 45.00 | 45.36 | 66,934 | +0.10(+0.22%) |
Apr 26, 2011 | 44.83 | 45.45 | 44.77 | 45.26 | 92,131 | +0.47(+1.06%) |
Apr 25, 2011 | 44.79 | 44.83 | 44.50 | 44.78 | 79,048 | +0.03(+0.08%) |
Apr 21, 2011 | 44.74 | 44.77 | 44.39 | 44.75 | 64,090 | +0.31(+0.70%) |
Apr 20, 2011 | 44.29 | 44.50 | 44.17 | 44.44 | 54,174 | +0.79(+1.80%) |
Apr 19, 2011 | 43.79 | 43.95 | 43.48 | 43.65 | 47,582 | -0.03(-0.08%) |
Apr 18, 2011 | 43.75 | 43.75 | 43.35 | 43.68 | 300,597 | -0.63(-1.43%) |
Apr 15, 2011 | 43.93 | 44.36 | 43.74 | 44.32 | 67,678 | +0.39(+0.89%) |
Apr 14, 2011 | 43.39 | 43.95 | 43.29 | 43.93 | 89,145 | +0.25(+0.56%) |
Apr 13, 2011 | 43.81 | 43.97 | 43.41 | 43.68 | 68,156 | +0.07(+0.16%) |
Apr 12, 2011 | 44.07 | 44.17 | 43.62 | 43.62 | 98,760 | -0.73(-1.64%) |
Apr 11, 2011 | 44.92 | 45.04 | 44.28 | 44.34 | 63,269 | -0.61(-1.36%) |
Apr 08, 2011 | 45.68 | 45.68 | 44.83 | 44.95 | 63,406 | -0.48(-1.06%) |
Apr 07, 2011 | 45.73 | 45.86 | 45.30 | 45.43 | 87,962 | -0.21(-0.46%) |
Apr 06, 2011 | 45.73 | 45.85 | 45.45 | 45.65 | 97,776 | +0.11(+0.24%) |
Apr 05, 2011 | 45.25 | 45.75 | 45.16 | 45.54 | 158,941 | +0.28(+0.62%) |
Apr 04, 2011 | 45.32 | 45.45 | 45.20 | 45.26 | 126,591 | +0.08(+0.19%) |
Apr 01, 2011 | 45.22 | 45.37 | 45.01 | 45.17 | 102,067 | +0.19(+0.43%) |
Mar 31, 2011 | 44.77 | 45.00 | 44.70 | 44.98 | 112,279 | +0.20(+0.45%) |
Mar 30, 2011 | 44.42 | 44.87 | 44.39 | 44.77 | 226,988 | +0.60(+1.36%) |
Mar 29, 2011 | 43.79 | 44.25 | 43.65 | 44.17 | 93,939 | +0.36(+0.81%) |
Mar 28, 2011 | 43.95 | 44.17 | 43.79 | 43.82 | 95,093 | -0.06(-0.13%) |
Mar 25, 2011 | 43.89 | 44.33 | 43.69 | 43.88 | 64,415 | +0.27(+0.62%) |
Mar 24, 2011 | 43.57 | 43.75 | 43.31 | 43.61 | 85,458 | +0.22(+0.50%) |
Mar 23, 2011 | 43.06 | 43.44 | 42.70 | 43.39 | 163,747 | +0.25(+0.58%) |
Mar 22, 2011 | 43.30 | 43.32 | 43.00 | 43.14 | 66,129 | -0.06(-0.13%) |
Mar 21, 2011 | 43.02 | 43.19 | 42.87 | 43.19 | 270,239 | +0.98(+2.33%) |
Mar 18, 2011 | 41.98 | 42.21 | 41.85 | 42.21 | 93,060 | +0.72(+1.72%) |
Mar 17, 2011 | 41.85 | 41.93 | 41.49 | 41.49 | 98,403 | +0.23(+0.55%) |
Mar 16, 2011 | 41.58 | 41.96 | 41.04 | 41.27 | 353,294 | -0.49(-1.17%) |
Mar 15, 2011 | 41.52 | 41.97 | 41.49 | 41.76 | 346,172 | -0.44(-1.04%) |
Mar 14, 2011 | 42.02 | 42.53 | 41.82 | 42.20 | 134,870 | -0.30(-0.72%) |
Mar 11, 2011 | 42.16 | 42.73 | 42.05 | 42.50 | 96,694 | -0.02(-0.05%) |
Mar 10, 2011 | 43.19 | 43.19 | 42.41 | 42.52 | 167,607 | -1.24(-2.83%) |
Mar 09, 2011 | 43.79 | 43.98 | 43.65 | 43.76 | 74,922 | -0.14(-0.33%) |
Mar 08, 2011 | 43.24 | 44.08 | 43.03 | 43.90 | 78,929 | +0.69(+1.60%) |
Mar 07, 2011 | 44.11 | 44.13 | 42.81 | 43.21 | 269,763 | -0.79(-1.81%) |
Mar 04, 2011 | 44.16 | 44.16 | 43.60 | 44.01 | 176,571 | -0.11(-0.25%) |
Mar 03, 2011 | 43.62 | 44.23 | 43.62 | 44.12 | 249,180 | +0.90(+2.07%) |
Mar 02, 2011 | 43.03 | 43.41 | 42.90 | 43.22 | 220,764 | +0.10(+0.24%) |