Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.25 | 51.32 | 47.25 | 50.47 | 3,551,238 | +7.28(+16.86%) |
May 23, 2011 | 42.29 | 43.82 | 42.29 | 43.19 | 594,951 | -0.12(-0.28%) |
May 20, 2011 | 44.07 | 44.74 | 43.08 | 43.31 | 526,839 | -1.08(-2.43%) |
May 19, 2011 | 44.10 | 44.51 | 43.59 | 44.39 | 290,681 | +0.29(+0.66%) |
May 18, 2011 | 43.95 | 44.30 | 43.43 | 44.10 | 664,795 | +0.17(+0.39%) |
May 17, 2011 | 44.07 | 44.57 | 43.58 | 43.93 | 218,924 | -0.30(-0.68%) |
May 16, 2011 | 44.69 | 44.74 | 43.73 | 44.23 | 329,365 | -0.77(-1.71%) |
May 13, 2011 | 44.34 | 45.38 | 44.15 | 45.00 | 348,968 | +0.47(+1.06%) |
May 12, 2011 | 44.66 | 44.95 | 43.88 | 44.53 | 548,925 | -0.22(-0.49%) |
May 11, 2011 | 44.96 | 45.51 | 44.51 | 44.75 | 378,778 | -0.28(-0.62%) |
May 10, 2011 | 44.88 | 45.23 | 44.56 | 45.03 | 341,765 | +0.48(+1.08%) |
May 09, 2011 | 44.61 | 44.84 | 43.78 | 44.55 | 233,624 | +0.38(+0.86%) |
May 06, 2011 | 44.75 | 44.99 | 43.82 | 44.17 | 239,156 | +0.02(+0.05%) |
May 05, 2011 | 43.56 | 45.79 | 43.09 | 44.15 | 798,939 | +0.34(+0.78%) |
May 04, 2011 | 46.13 | 46.92 | 43.65 | 43.81 | 621,573 | -2.19(-4.76%) |
May 03, 2011 | 47.42 | 47.75 | 45.55 | 46.00 | 300,823 | -1.16(-2.46%) |
May 02, 2011 | 47.35 | 47.38 | 47.15 | 47.16 | 322,364 | -0.32(-0.67%) |
Apr 29, 2011 | 47.70 | 47.91 | 47.34 | 47.48 | 498,314 | -0.24(-0.50%) |
Apr 28, 2011 | 47.46 | 48.27 | 46.94 | 47.72 | 877,575 | +0.04(+0.08%) |
Apr 27, 2011 | 45.88 | 47.91 | 45.47 | 47.68 | 570,230 | +1.75(+3.81%) |
Apr 26, 2011 | 45.91 | 46.37 | 45.60 | 45.93 | 402,211 | +0.00(+0.00%) |
Apr 25, 2011 | 45.23 | 45.97 | 45.12 | 45.93 | 281,197 | +0.57(+1.26%) |
Apr 21, 2011 | 45.73 | 45.85 | 44.85 | 45.36 | 171,479 | -0.16(-0.35%) |
Apr 20, 2011 | 44.71 | 45.63 | 44.71 | 45.52 | 364,172 | +1.39(+3.15%) |
Apr 19, 2011 | 43.96 | 44.37 | 43.61 | 44.13 | 326,321 | +0.34(+0.78%) |
Apr 18, 2011 | 43.04 | 43.81 | 42.21 | 43.79 | 355,975 | -0.15(-0.34%) |
Apr 15, 2011 | 42.73 | 44.18 | 42.64 | 43.94 | 374,208 | +1.22(+2.86%) |
Apr 14, 2011 | 42.73 | 42.84 | 41.86 | 42.72 | 258,678 | -0.26(-0.60%) |
Apr 13, 2011 | 43.16 | 43.16 | 42.03 | 42.98 | 246,872 | +0.21(+0.49%) |
Apr 12, 2011 | 43.22 | 44.29 | 42.70 | 42.77 | 308,801 | -0.68(-1.57%) |
Apr 11, 2011 | 43.04 | 43.97 | 42.97 | 43.45 | 410,456 | +0.48(+1.12%) |
Apr 08, 2011 | 44.11 | 44.63 | 42.71 | 42.97 | 293,908 | -1.08(-2.45%) |
Apr 07, 2011 | 43.36 | 44.75 | 43.36 | 44.05 | 478,215 | +0.58(+1.33%) |
Apr 06, 2011 | 43.30 | 44.13 | 43.01 | 43.47 | 557,543 | +0.34(+0.79%) |
Apr 05, 2011 | 40.89 | 43.47 | 40.66 | 43.13 | 579,832 | +2.07(+5.04%) |
Apr 04, 2011 | 41.50 | 41.65 | 40.48 | 41.06 | 270,651 | -0.41(-0.99%) |
Apr 01, 2011 | 39.99 | 42.07 | 39.98 | 41.47 | 649,585 | +1.51(+3.78%) |
Mar 31, 2011 | 40.41 | 40.89 | 39.79 | 39.96 | 584,753 | -0.59(-1.45%) |
Mar 30, 2011 | 40.55 | 40.55 | 40.55 | 40.55 | 510,175 | +1.36(+3.47%) |
Mar 29, 2011 | 38.67 | 39.67 | 38.35 | 39.19 | 354,554 | +0.48(+1.24%) |
Mar 28, 2011 | 38.74 | 39.25 | 38.41 | 38.71 | 364,154 | -0.01(-0.03%) |
Mar 25, 2011 | 39.38 | 40.15 | 38.59 | 38.72 | 524,846 | -0.64(-1.63%) |
Mar 24, 2011 | 38.00 | 39.64 | 37.50 | 39.36 | 750,774 | +1.69(+4.49%) |
Mar 23, 2011 | 37.15 | 37.79 | 36.48 | 37.67 | 547,237 | +0.19(+0.51%) |
Mar 22, 2011 | 38.18 | 38.49 | 37.33 | 37.48 | 554,983 | -0.75(-1.96%) |
Mar 21, 2011 | 38.12 | 38.69 | 37.74 | 38.23 | 998,122 | -0.17(-0.44%) |
Mar 18, 2011 | 40.60 | 40.60 | 38.40 | 38.40 | 1,804,169 | -1.78(-4.43%) |
Mar 17, 2011 | 39.50 | 40.25 | 39.25 | 40.18 | 936,583 | +1.08(+2.76%) |
Mar 16, 2011 | 38.34 | 39.26 | 37.80 | 39.10 | 1,027,922 | +0.85(+2.22%) |
Mar 15, 2011 | 38.01 | 41.21 | 37.56 | 38.25 | 1,765,928 | -2.96(-7.18%) |
Mar 14, 2011 | 41.13 | 41.50 | 40.17 | 41.21 | 540,153 | -0.09(-0.22%) |
Mar 11, 2011 | 40.17 | 41.56 | 40.17 | 41.30 | 171,994 | +0.60(+1.47%) |
Mar 10, 2011 | 40.92 | 41.65 | 40.32 | 40.70 | 339,495 | -0.60(-1.45%) |
Mar 09, 2011 | 40.93 | 41.84 | 40.78 | 41.30 | 365,994 | +0.17(+0.41%) |
Mar 08, 2011 | 39.99 | 41.22 | 39.58 | 41.13 | 247,950 | +1.41(+3.55%) |
Mar 07, 2011 | 41.12 | 41.39 | 39.48 | 39.72 | 287,687 | -1.42(-3.45%) |
Mar 04, 2011 | 40.80 | 41.62 | 40.65 | 41.14 | 338,071 | +0.42(+1.03%) |
Mar 03, 2011 | 40.26 | 41.13 | 39.66 | 40.72 | 166,148 | +0.72(+1.80%) |
Mar 02, 2011 | 39.84 | 40.15 | 39.01 | 40.00 | 447,363 | +0.40(+1.01%) |