Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.90 | 42.11 | 40.99 | 41.17 | 348,885 | -0.68(-1.62%) |
May 23, 2011 | 41.70 | 42.12 | 41.41 | 41.85 | 354,864 | -0.33(-0.77%) |
May 20, 2011 | 42.15 | 42.49 | 42.11 | 42.17 | 256,272 | -0.20(-0.47%) |
May 19, 2011 | 43.08 | 43.16 | 42.24 | 42.37 | 258,225 | -0.44(-1.03%) |
May 18, 2011 | 42.31 | 42.88 | 42.07 | 42.81 | 273,505 | +0.71(+1.70%) |
May 17, 2011 | 42.56 | 42.81 | 41.87 | 42.10 | 322,458 | -0.60(-1.40%) |
May 16, 2011 | 42.92 | 43.22 | 42.54 | 42.70 | 719,070 | -0.51(-1.18%) |
May 13, 2011 | 44.01 | 44.17 | 42.91 | 43.21 | 192,732 | -0.71(-1.61%) |
May 12, 2011 | 43.92 | 44.02 | 43.27 | 43.92 | 193,677 | -0.09(-0.20%) |
May 11, 2011 | 44.57 | 44.62 | 43.85 | 44.01 | 231,481 | -0.69(-1.54%) |
May 10, 2011 | 44.69 | 44.75 | 44.53 | 44.69 | 185,481 | +0.26(+0.59%) |
May 09, 2011 | 43.90 | 44.85 | 43.70 | 44.43 | 174,729 | +0.38(+0.85%) |
May 06, 2011 | 44.15 | 44.46 | 43.90 | 44.06 | 227,942 | +0.38(+0.86%) |
May 05, 2011 | 43.14 | 43.99 | 42.76 | 43.68 | 511,943 | +0.37(+0.85%) |
May 04, 2011 | 44.39 | 44.46 | 43.27 | 43.31 | 498,339 | -1.13(-2.54%) |
May 03, 2011 | 44.51 | 45.17 | 44.19 | 44.44 | 303,227 | -0.10(-0.21%) |
May 02, 2011 | 44.55 | 44.57 | 44.44 | 44.53 | 280,401 | -0.70(-1.55%) |
Apr 29, 2011 | 45.50 | 45.55 | 45.16 | 45.24 | 234,292 | -0.15(-0.32%) |
Apr 28, 2011 | 45.37 | 45.62 | 45.19 | 45.38 | 236,601 | -0.05(-0.11%) |
Apr 27, 2011 | 45.40 | 45.58 | 45.08 | 45.43 | 614,161 | +0.01(+0.01%) |
Apr 26, 2011 | 45.65 | 45.86 | 45.37 | 45.43 | 455,613 | -0.05(-0.11%) |
Apr 25, 2011 | 46.02 | 46.02 | 45.37 | 45.48 | 265,333 | -0.39(-0.85%) |
Apr 21, 2011 | 44.66 | 46.43 | 43.32 | 45.87 | 550,352 | +0.60(+1.32%) |
Apr 20, 2011 | 45.07 | 45.84 | 44.88 | 45.27 | 471,153 | +0.78(+1.75%) |
Apr 19, 2011 | 44.75 | 45.05 | 44.24 | 44.49 | 341,300 | -0.06(-0.14%) |
Apr 18, 2011 | 44.27 | 44.77 | 43.98 | 44.55 | 419,850 | -0.22(-0.48%) |
Apr 15, 2011 | 44.30 | 44.91 | 44.15 | 44.77 | 188,722 | +0.31(+0.70%) |
Apr 14, 2011 | 44.15 | 44.53 | 44.05 | 44.46 | 193,923 | +0.04(+0.10%) |
Apr 13, 2011 | 44.83 | 44.93 | 44.08 | 44.41 | 193,051 | -0.12(-0.27%) |
Apr 12, 2011 | 44.73 | 44.88 | 44.38 | 44.53 | 223,714 | -0.28(-0.62%) |
Apr 11, 2011 | 45.09 | 45.28 | 44.64 | 44.81 | 266,397 | -0.21(-0.46%) |
Apr 08, 2011 | 45.64 | 46.05 | 44.74 | 45.02 | 283,098 | -0.61(-1.35%) |
Apr 07, 2011 | 46.10 | 46.45 | 45.54 | 45.64 | 314,707 | -0.42(-0.91%) |
Apr 06, 2011 | 45.76 | 46.37 | 45.76 | 46.05 | 714,217 | +0.71(+1.56%) |
Apr 05, 2011 | 45.09 | 45.61 | 45.05 | 45.35 | 308,646 | +0.09(+0.20%) |
Apr 04, 2011 | 45.06 | 45.31 | 44.89 | 45.26 | 412,467 | +0.32(+0.72%) |
Apr 01, 2011 | 44.23 | 45.05 | 44.01 | 44.93 | 618,504 | +0.81(+1.84%) |
Mar 31, 2011 | 43.78 | 44.45 | 43.62 | 44.12 | 709,928 | +0.35(+0.81%) |
Mar 30, 2011 | 44.00 | 44.45 | 43.71 | 43.77 | 650,667 | +0.05(+0.12%) |
Mar 29, 2011 | 43.48 | 43.86 | 43.35 | 43.72 | 500,595 | +0.15(+0.35%) |
Mar 28, 2011 | 43.59 | 43.89 | 43.41 | 43.57 | 236,839 | +0.06(+0.15%) |
Mar 25, 2011 | 43.33 | 43.70 | 42.90 | 43.50 | 301,374 | +0.34(+0.79%) |
Mar 24, 2011 | 43.08 | 43.23 | 42.70 | 43.16 | 221,894 | +0.28(+0.65%) |
Mar 23, 2011 | 42.43 | 43.06 | 41.93 | 42.88 | 382,109 | +0.49(+1.15%) |
Mar 22, 2011 | 42.83 | 42.83 | 42.31 | 42.40 | 172,289 | -0.35(-0.81%) |
Mar 21, 2011 | 42.64 | 42.79 | 42.48 | 42.74 | 436,005 | +1.23(+2.97%) |
Mar 18, 2011 | 41.37 | 41.91 | 41.33 | 41.51 | 264,870 | +0.37(+0.91%) |
Mar 17, 2011 | 41.42 | 41.77 | 41.12 | 41.14 | 263,969 | +0.22(+0.53%) |
Mar 16, 2011 | 40.79 | 41.28 | 40.67 | 40.92 | 668,641 | -0.04(-0.09%) |
Mar 15, 2011 | 41.14 | 41.32 | 40.95 | 40.96 | 503,875 | -0.02(-0.05%) |
Mar 14, 2011 | 40.99 | 41.17 | 40.66 | 40.98 | 390,887 | -0.34(-0.83%) |
Mar 11, 2011 | 40.79 | 41.53 | 40.56 | 41.32 | 420,044 | +0.40(+0.97%) |
Mar 10, 2011 | 41.19 | 41.26 | 40.62 | 40.92 | 487,257 | -0.72(-1.73%) |
Mar 09, 2011 | 41.57 | 41.98 | 41.43 | 41.64 | 373,527 | -0.01(-0.03%) |
Mar 08, 2011 | 40.88 | 42.02 | 40.69 | 41.66 | 406,580 | +0.76(+1.86%) |
Mar 07, 2011 | 41.53 | 41.74 | 40.82 | 40.90 | 595,853 | -0.44(-1.07%) |
Mar 04, 2011 | 41.68 | 41.70 | 41.14 | 41.34 | 362,192 | -0.33(-0.79%) |
Mar 03, 2011 | 42.00 | 42.22 | 41.51 | 41.67 | 634,675 | +0.07(+0.17%) |
Mar 02, 2011 | 40.33 | 42.06 | 40.20 | 41.60 | 1,274,613 | +1.62(+4.05%) |