Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.38 | 44.73 | 44.17 | 44.40 | 295,951 | +0.11(+0.26%) |
May 23, 2011 | 44.37 | 44.48 | 44.19 | 44.29 | 154,323 | -0.68(-1.52%) |
May 20, 2011 | 44.55 | 45.27 | 44.51 | 44.97 | 298,896 | +0.38(+0.86%) |
May 19, 2011 | 45.52 | 45.52 | 44.34 | 44.58 | 370,869 | -0.32(-0.71%) |
May 18, 2011 | 44.36 | 45.71 | 44.06 | 44.90 | 319,351 | +0.57(+1.28%) |
May 17, 2011 | 44.46 | 45.08 | 44.13 | 44.34 | 376,573 | -0.46(-1.03%) |
May 16, 2011 | 45.07 | 45.57 | 44.73 | 44.80 | 345,455 | -0.23(-0.51%) |
May 13, 2011 | 45.66 | 45.93 | 44.75 | 45.02 | 398,749 | -0.57(-1.25%) |
May 12, 2011 | 45.79 | 45.79 | 45.43 | 45.59 | 414,217 | -0.16(-0.34%) |
May 11, 2011 | 45.89 | 46.14 | 45.55 | 45.75 | 225,718 | -0.33(-0.71%) |
May 10, 2011 | 46.07 | 46.22 | 45.84 | 46.08 | 484,921 | +0.28(+0.61%) |
May 09, 2011 | 48.24 | 48.24 | 45.36 | 45.80 | 555,008 | -0.05(-0.11%) |
May 06, 2011 | 44.66 | 46.09 | 44.29 | 45.85 | 959,768 | +1.83(+4.15%) |
May 05, 2011 | 42.45 | 44.19 | 42.39 | 44.02 | 1,250,717 | +2.92(+7.11%) |
May 04, 2011 | 40.75 | 41.25 | 40.66 | 41.10 | 221,837 | +0.38(+0.94%) |
May 03, 2011 | 40.92 | 40.92 | 40.15 | 40.72 | 234,969 | -0.31(-0.75%) |
May 02, 2011 | 40.99 | 41.16 | 40.99 | 41.02 | 282,484 | -0.33(-0.79%) |
Apr 29, 2011 | 40.52 | 41.38 | 40.38 | 41.35 | 371,352 | +0.95(+2.36%) |
Apr 28, 2011 | 40.68 | 40.68 | 40.13 | 40.40 | 108,025 | -0.14(-0.35%) |
Apr 27, 2011 | 40.48 | 40.60 | 39.92 | 40.54 | 232,313 | +0.17(+0.42%) |
Apr 26, 2011 | 39.86 | 40.69 | 39.86 | 40.37 | 290,671 | +0.74(+1.87%) |
Apr 25, 2011 | 39.72 | 39.81 | 39.50 | 39.63 | 71,382 | +0.18(+0.47%) |
Apr 21, 2011 | 39.20 | 39.67 | 38.83 | 39.44 | 133,211 | +0.46(+1.19%) |
Apr 20, 2011 | 38.97 | 39.73 | 38.92 | 38.98 | 295,949 | +0.29(+0.75%) |
Apr 19, 2011 | 38.52 | 38.80 | 38.33 | 38.69 | 235,443 | +0.33(+0.87%) |
Apr 18, 2011 | 38.43 | 38.69 | 37.88 | 38.35 | 123,594 | -0.50(-1.28%) |
Apr 15, 2011 | 38.50 | 38.88 | 38.14 | 38.85 | 287,742 | +0.63(+1.64%) |
Apr 14, 2011 | 38.11 | 38.51 | 38.04 | 38.23 | 175,806 | -0.05(-0.13%) |
Apr 13, 2011 | 38.35 | 38.58 | 37.96 | 38.28 | 245,633 | +0.11(+0.28%) |
Apr 12, 2011 | 37.58 | 38.82 | 37.49 | 38.17 | 244,307 | +0.22(+0.58%) |
Apr 11, 2011 | 37.42 | 37.95 | 36.90 | 37.95 | 334,345 | +0.32(+0.85%) |
Apr 08, 2011 | 38.58 | 38.83 | 37.54 | 37.63 | 327,886 | -0.81(-2.11%) |
Apr 07, 2011 | 38.54 | 38.80 | 38.28 | 38.44 | 195,728 | -0.24(-0.63%) |
Apr 06, 2011 | 38.93 | 38.93 | 38.08 | 38.68 | 209,208 | +0.19(+0.50%) |
Apr 05, 2011 | 37.74 | 38.60 | 37.64 | 38.49 | 353,756 | +0.73(+1.92%) |
Apr 04, 2011 | 37.80 | 38.13 | 37.62 | 37.76 | 169,536 | -0.06(-0.17%) |
Apr 01, 2011 | 37.64 | 38.07 | 37.22 | 37.83 | 278,155 | +0.28(+0.76%) |
Mar 31, 2011 | 37.28 | 38.16 | 37.20 | 37.54 | 293,381 | +0.08(+0.21%) |
Mar 30, 2011 | 37.33 | 37.86 | 37.08 | 37.47 | 397,175 | +0.49(+1.33%) |
Mar 29, 2011 | 36.63 | 37.18 | 36.59 | 36.98 | 184,293 | +0.17(+0.46%) |
Mar 28, 2011 | 37.25 | 37.35 | 36.72 | 36.80 | 147,084 | -0.39(-1.05%) |
Mar 25, 2011 | 37.15 | 37.72 | 36.95 | 37.20 | 334,184 | +0.14(+0.38%) |
Mar 24, 2011 | 36.35 | 37.05 | 36.23 | 37.05 | 449,332 | +1.20(+3.35%) |
Mar 23, 2011 | 35.59 | 36.24 | 35.38 | 35.85 | 432,726 | +0.18(+0.50%) |
Mar 22, 2011 | 36.29 | 36.46 | 35.55 | 35.67 | 363,570 | -0.61(-1.69%) |
Mar 21, 2011 | 35.91 | 36.44 | 35.90 | 36.29 | 360,043 | +0.72(+2.02%) |
Mar 18, 2011 | 35.85 | 35.97 | 35.50 | 35.57 | 358,660 | +0.27(+0.77%) |
Mar 17, 2011 | 35.67 | 35.86 | 35.23 | 35.30 | 245,379 | -0.02(-0.06%) |
Mar 16, 2011 | 36.33 | 36.58 | 35.30 | 35.32 | 422,731 | -1.22(-3.35%) |
Mar 15, 2011 | 36.62 | 37.08 | 36.50 | 36.54 | 340,483 | -0.54(-1.46%) |
Mar 14, 2011 | 37.51 | 37.91 | 37.00 | 37.08 | 184,870 | -0.68(-1.79%) |
Mar 11, 2011 | 37.69 | 38.03 | 37.50 | 37.76 | 249,729 | +0.18(+0.49%) |
Mar 10, 2011 | 37.50 | 37.92 | 36.99 | 37.57 | 149,229 | -0.48(-1.27%) |
Mar 09, 2011 | 38.45 | 38.48 | 37.73 | 38.06 | 309,092 | -0.39(-1.02%) |
Mar 08, 2011 | 38.07 | 38.76 | 37.84 | 38.45 | 595,072 | +0.45(+1.18%) |
Mar 07, 2011 | 38.22 | 38.48 | 37.81 | 38.00 | 206,841 | -0.15(-0.39%) |
Mar 04, 2011 | 38.92 | 39.15 | 37.80 | 38.15 | 573,534 | -0.97(-2.47%) |
Mar 03, 2011 | 37.77 | 39.28 | 37.73 | 39.12 | 714,214 | +1.85(+4.96%) |
Mar 02, 2011 | 37.20 | 37.67 | 36.96 | 37.27 | 271,299 | +0.18(+0.50%) |