Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.11 | 43.18 | 42.88 | 42.93 | 2,551,467 | -0.06(-0.14%) |
May 23, 2011 | 42.90 | 43.12 | 42.83 | 42.99 | 799,391 | -0.46(-1.06%) |
May 20, 2011 | 43.67 | 43.70 | 43.28 | 43.45 | 498,989 | -0.28(-0.64%) |
May 19, 2011 | 43.70 | 43.84 | 43.49 | 43.73 | 659,477 | +0.16(+0.36%) |
May 18, 2011 | 43.29 | 43.62 | 43.17 | 43.57 | 1,461,609 | +0.35(+0.82%) |
May 17, 2011 | 43.23 | 43.37 | 42.96 | 43.22 | 1,180,943 | -0.18(-0.41%) |
May 16, 2011 | 43.40 | 43.70 | 43.30 | 43.40 | 454,938 | -0.13(-0.30%) |
May 13, 2011 | 43.94 | 43.94 | 43.33 | 43.53 | 580,531 | -0.28(-0.63%) |
May 12, 2011 | 43.39 | 43.85 | 43.22 | 43.80 | 1,788,468 | +0.31(+0.71%) |
May 11, 2011 | 43.88 | 43.94 | 43.30 | 43.50 | 988,717 | -0.39(-0.89%) |
May 10, 2011 | 43.74 | 43.94 | 43.70 | 43.89 | 1,013,200 | +0.28(+0.65%) |
May 09, 2011 | 43.40 | 43.71 | 43.36 | 43.60 | 690,945 | +0.26(+0.60%) |
May 06, 2011 | 43.67 | 43.82 | 43.19 | 43.34 | 852,415 | +0.17(+0.39%) |
May 05, 2011 | 43.32 | 43.54 | 42.96 | 43.17 | 765,633 | -0.40(-0.92%) |
May 04, 2011 | 43.84 | 43.86 | 43.40 | 43.57 | 625,816 | -0.28(-0.65%) |
May 03, 2011 | 44.10 | 44.10 | 43.70 | 43.86 | 630,618 | -0.27(-0.61%) |
May 02, 2011 | 44.10 | 44.15 | 44.06 | 44.13 | 1,636,339 | -0.11(-0.24%) |
Apr 29, 2011 | 44.14 | 44.27 | 44.05 | 44.24 | 663,316 | +0.14(+0.31%) |
Apr 28, 2011 | 43.84 | 44.13 | 43.80 | 44.10 | 602,938 | +0.19(+0.43%) |
Apr 27, 2011 | 43.84 | 43.96 | 43.55 | 43.91 | 784,396 | +0.15(+0.34%) |
Apr 26, 2011 | 43.37 | 43.79 | 43.37 | 43.76 | 557,754 | +0.48(+1.11%) |
Apr 25, 2011 | 43.33 | 43.37 | 43.12 | 43.28 | 746,042 | -0.14(-0.33%) |
Apr 21, 2011 | 43.46 | 43.46 | 43.28 | 43.42 | 633,017 | +0.12(+0.28%) |
Apr 20, 2011 | 43.25 | 43.36 | 43.15 | 43.30 | 950,408 | +0.63(+1.48%) |
Apr 19, 2011 | 42.56 | 42.68 | 42.46 | 42.67 | 595,254 | +0.19(+0.45%) |
Apr 18, 2011 | 42.57 | 42.57 | 42.20 | 42.47 | 934,371 | -0.49(-1.15%) |
Apr 15, 2011 | 42.81 | 43.04 | 42.69 | 42.97 | 771,677 | +0.24(+0.56%) |
Apr 14, 2011 | 42.49 | 42.80 | 42.29 | 42.73 | 673,631 | +0.11(+0.25%) |
Apr 13, 2011 | 42.78 | 42.81 | 42.43 | 42.62 | 445,550 | +0.05(+0.13%) |
Apr 12, 2011 | 42.72 | 42.76 | 42.43 | 42.56 | 708,071 | -0.36(-0.84%) |
Apr 11, 2011 | 43.04 | 43.19 | 42.85 | 42.93 | 614,244 | -0.06(-0.14%) |
Apr 08, 2011 | 43.28 | 43.28 | 42.80 | 42.99 | 559,751 | -0.12(-0.27%) |
Apr 07, 2011 | 43.17 | 43.27 | 42.89 | 43.10 | 526,392 | -0.13(-0.30%) |
Apr 06, 2011 | 43.34 | 43.40 | 43.11 | 43.23 | 448,051 | +0.08(+0.20%) |
Apr 05, 2011 | 43.07 | 43.31 | 43.00 | 43.15 | 609,019 | +0.05(+0.11%) |
Apr 04, 2011 | 43.13 | 43.13 | 43.00 | 43.10 | 1,041,599 | +0.08(+0.18%) |
Apr 01, 2011 | 42.99 | 43.13 | 42.88 | 43.03 | 748,936 | +0.28(+0.67%) |
Mar 31, 2011 | 42.77 | 42.89 | 42.73 | 42.74 | 642,171 | +0.00(+0.00%) |
Mar 30, 2011 | 42.65 | 42.83 | 42.59 | 42.74 | 628,753 | +0.31(+0.72%) |
Mar 29, 2011 | 42.15 | 42.45 | 42.04 | 42.43 | 638,309 | +0.24(+0.57%) |
Mar 28, 2011 | 42.41 | 42.46 | 42.19 | 42.19 | 746,452 | -0.12(-0.27%) |
Mar 25, 2011 | 42.30 | 42.46 | 42.19 | 42.31 | 606,760 | +0.14(+0.33%) |
Mar 24, 2011 | 42.12 | 42.24 | 41.89 | 42.17 | 788,424 | +0.32(+0.75%) |
Mar 23, 2011 | 41.63 | 41.94 | 41.47 | 41.86 | 710,707 | +0.18(+0.44%) |
Mar 22, 2011 | 41.87 | 41.87 | 41.64 | 41.67 | 512,645 | -0.17(-0.40%) |
Mar 21, 2011 | 41.87 | 41.90 | 41.77 | 41.84 | 1,060,732 | +0.71(+1.73%) |
Mar 18, 2011 | 41.34 | 41.48 | 41.01 | 41.13 | 1,996,192 | +0.18(+0.43%) |
Mar 17, 2011 | 40.96 | 41.13 | 40.75 | 40.95 | 1,306,741 | +0.39(+0.96%) |
Mar 16, 2011 | 41.01 | 41.11 | 40.18 | 40.56 | 1,643,484 | -0.54(-1.32%) |
Mar 15, 2011 | 40.94 | 41.34 | 40.89 | 41.11 | 1,846,644 | -0.45(-1.09%) |
Mar 14, 2011 | 41.60 | 41.66 | 41.26 | 41.56 | 632,243 | -0.23(-0.55%) |
Mar 11, 2011 | 41.38 | 41.94 | 41.37 | 41.79 | 930,182 | +0.23(+0.55%) |
Mar 10, 2011 | 42.02 | 42.02 | 41.50 | 41.56 | 981,681 | -0.78(-1.85%) |
Mar 09, 2011 | 42.27 | 42.42 | 42.10 | 42.34 | 911,464 | -0.02(-0.04%) |
Mar 08, 2011 | 42.06 | 42.42 | 41.86 | 42.35 | 589,521 | +0.38(+0.91%) |
Mar 07, 2011 | 42.40 | 42.53 | 41.83 | 41.97 | 884,485 | -0.28(-0.67%) |
Mar 04, 2011 | 42.56 | 42.60 | 41.98 | 42.26 | 1,044,716 | -0.28(-0.67%) |
Mar 03, 2011 | 42.17 | 42.62 | 42.12 | 42.54 | 874,407 | +0.69(+1.65%) |
Mar 02, 2011 | 41.69 | 41.98 | 41.63 | 41.85 | 655,206 | +0.07(+0.16%) |