Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.76 | 43.76 | 42.74 | 42.79 | 366,631 | -0.85(-1.95%) |
May 23, 2011 | 43.87 | 43.92 | 43.50 | 43.64 | 232,123 | -0.53(-1.20%) |
May 20, 2011 | 44.35 | 44.64 | 43.88 | 44.17 | 287,307 | -0.33(-0.74%) |
May 19, 2011 | 45.19 | 45.24 | 44.39 | 44.50 | 388,025 | -0.78(-1.72%) |
May 18, 2011 | 43.75 | 45.52 | 43.55 | 45.28 | 657,200 | +1.66(+3.82%) |
May 17, 2011 | 43.73 | 44.14 | 43.46 | 43.62 | 454,523 | -0.38(-0.85%) |
May 16, 2011 | 43.50 | 44.37 | 43.50 | 43.99 | 741,812 | +0.31(+0.71%) |
May 13, 2011 | 43.75 | 43.90 | 43.18 | 43.68 | 411,975 | -0.03(-0.07%) |
May 12, 2011 | 42.75 | 43.78 | 42.66 | 43.71 | 329,426 | +0.80(+1.86%) |
May 11, 2011 | 42.97 | 43.33 | 42.60 | 42.91 | 252,535 | -0.15(-0.35%) |
May 10, 2011 | 42.94 | 43.22 | 42.49 | 43.06 | 361,143 | +0.16(+0.37%) |
May 09, 2011 | 42.73 | 42.92 | 42.34 | 42.90 | 322,765 | +0.10(+0.23%) |
May 06, 2011 | 42.65 | 43.42 | 42.33 | 42.80 | 533,948 | +1.05(+2.51%) |
May 05, 2011 | 41.58 | 42.00 | 41.39 | 41.75 | 468,131 | +0.04(+0.10%) |
May 04, 2011 | 41.50 | 41.83 | 40.97 | 41.71 | 324,703 | +0.31(+0.75%) |
May 03, 2011 | 41.91 | 42.21 | 41.13 | 41.40 | 418,832 | -0.67(-1.59%) |
May 02, 2011 | 42.17 | 43.51 | 42.03 | 42.07 | 604,660 | -1.51(-3.46%) |
Apr 29, 2011 | 43.29 | 43.90 | 43.15 | 43.58 | 632,712 | +0.27(+0.62%) |
Apr 28, 2011 | 43.35 | 43.60 | 43.16 | 43.31 | 556,148 | -0.19(-0.44%) |
Apr 27, 2011 | 44.34 | 46.28 | 43.01 | 43.50 | 1,323,704 | -0.31(-0.71%) |
Apr 26, 2011 | 43.16 | 44.15 | 43.03 | 43.81 | 646,207 | +0.70(+1.62%) |
Apr 25, 2011 | 42.57 | 43.27 | 42.32 | 43.11 | 416,424 | +0.68(+1.60%) |
Apr 21, 2011 | 42.25 | 42.60 | 41.88 | 42.43 | 282,974 | +0.45(+1.07%) |
Apr 20, 2011 | 41.78 | 42.22 | 41.67 | 41.98 | 596,452 | +0.65(+1.57%) |
Apr 19, 2011 | 41.16 | 41.36 | 40.88 | 41.33 | 301,590 | +0.12(+0.29%) |
Apr 18, 2011 | 41.41 | 41.61 | 40.75 | 41.21 | 320,806 | -0.75(-1.79%) |
Apr 15, 2011 | 41.77 | 42.12 | 41.39 | 41.96 | 217,698 | +0.28(+0.67%) |
Apr 14, 2011 | 41.97 | 41.98 | 41.37 | 41.68 | 417,565 | -0.61(-1.44%) |
Apr 13, 2011 | 42.16 | 42.46 | 41.66 | 42.29 | 373,294 | +0.19(+0.45%) |
Apr 12, 2011 | 42.83 | 42.93 | 41.96 | 42.10 | 356,866 | -0.99(-2.30%) |
Apr 11, 2011 | 43.34 | 43.55 | 42.88 | 43.09 | 127,368 | -0.24(-0.55%) |
Apr 08, 2011 | 43.61 | 43.77 | 43.14 | 43.33 | 147,774 | -0.02(-0.05%) |
Apr 07, 2011 | 43.59 | 44.17 | 43.31 | 43.35 | 548,873 | -0.05(-0.12%) |
Apr 06, 2011 | 42.65 | 43.44 | 42.51 | 43.40 | 271,406 | +0.98(+2.31%) |
Apr 05, 2011 | 42.01 | 42.75 | 42.01 | 42.42 | 617,531 | +0.63(+1.51%) |
Apr 04, 2011 | 42.62 | 42.62 | 41.65 | 41.79 | 462,174 | -0.75(-1.76%) |
Apr 01, 2011 | 43.32 | 43.53 | 42.41 | 42.54 | 293,859 | -0.67(-1.55%) |
Mar 31, 2011 | 43.43 | 43.72 | 43.04 | 43.21 | 292,960 | -0.38(-0.87%) |
Mar 30, 2011 | 43.36 | 43.72 | 42.76 | 43.59 | 415,572 | +0.30(+0.69%) |
Mar 29, 2011 | 42.91 | 43.38 | 42.40 | 43.29 | 275,223 | +0.34(+0.79%) |
Mar 28, 2011 | 43.14 | 43.36 | 42.70 | 42.95 | 410,654 | -0.14(-0.32%) |
Mar 25, 2011 | 42.59 | 43.18 | 42.46 | 43.09 | 488,960 | +0.54(+1.26%) |
Mar 24, 2011 | 42.39 | 42.77 | 42.04 | 42.55 | 331,234 | +0.41(+0.98%) |
Mar 23, 2011 | 42.01 | 42.43 | 41.56 | 42.14 | 308,917 | +0.00(+0.00%) |
Mar 22, 2011 | 42.43 | 42.56 | 42.01 | 42.14 | 330,889 | -0.16(-0.38%) |
Mar 21, 2011 | 42.28 | 42.54 | 41.95 | 42.30 | 715,497 | +0.52(+1.24%) |
Mar 18, 2011 | 42.29 | 42.34 | 41.48 | 41.78 | 600,799 | -0.10(-0.24%) |
Mar 17, 2011 | 43.20 | 43.23 | 41.85 | 41.88 | 536,176 | -0.59(-1.39%) |
Mar 16, 2011 | 43.04 | 43.70 | 42.44 | 42.47 | 554,040 | -0.74(-1.71%) |
Mar 15, 2011 | 42.51 | 43.48 | 42.01 | 43.21 | 341,496 | -0.47(-1.08%) |
Mar 14, 2011 | 43.20 | 44.08 | 43.12 | 43.68 | 353,637 | +0.18(+0.41%) |
Mar 11, 2011 | 42.87 | 43.69 | 42.71 | 43.50 | 214,976 | +0.39(+0.90%) |
Mar 10, 2011 | 43.08 | 43.39 | 42.53 | 43.11 | 333,447 | -0.52(-1.19%) |
Mar 09, 2011 | 44.19 | 44.19 | 43.21 | 43.63 | 285,097 | -0.69(-1.56%) |
Mar 08, 2011 | 43.94 | 44.64 | 43.55 | 44.32 | 642,748 | +0.32(+0.73%) |
Mar 07, 2011 | 44.99 | 44.99 | 43.00 | 44.00 | 446,272 | -0.79(-1.76%) |
Mar 04, 2011 | 45.33 | 45.33 | 44.52 | 44.79 | 352,759 | -0.61(-1.34%) |
Mar 03, 2011 | 44.88 | 45.44 | 44.87 | 45.40 | 259,731 | +0.91(+2.05%) |
Mar 02, 2011 | 44.00 | 45.00 | 43.69 | 44.49 | 250,902 | +0.49(+1.11%) |