Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.68 | 42.68 | 41.87 | 42.06 | 50,032 | -0.44(-1.04%) |
May 23, 2011 | 42.62 | 43.00 | 41.84 | 42.50 | 72,585 | -0.69(-1.60%) |
May 20, 2011 | 42.86 | 43.64 | 42.03 | 43.19 | 86,837 | +0.06(+0.15%) |
May 19, 2011 | 42.78 | 43.27 | 42.20 | 43.12 | 48,867 | +0.67(+1.59%) |
May 18, 2011 | 42.25 | 42.66 | 42.04 | 42.45 | 123,901 | +0.02(+0.05%) |
May 17, 2011 | 42.67 | 42.80 | 42.30 | 42.43 | 37,250 | -0.54(-1.26%) |
May 16, 2011 | 43.50 | 43.60 | 42.77 | 42.97 | 67,885 | -0.67(-1.54%) |
May 13, 2011 | 44.50 | 44.67 | 43.20 | 43.64 | 49,019 | -0.93(-2.09%) |
May 12, 2011 | 44.00 | 44.78 | 43.71 | 44.57 | 42,070 | +0.29(+0.65%) |
May 11, 2011 | 44.46 | 44.64 | 43.96 | 44.28 | 30,788 | -0.37(-0.83%) |
May 10, 2011 | 44.49 | 45.00 | 44.30 | 44.65 | 46,757 | +0.25(+0.56%) |
May 09, 2011 | 43.90 | 44.50 | 43.65 | 44.40 | 24,687 | +0.37(+0.84%) |
May 06, 2011 | 43.99 | 44.77 | 43.69 | 44.03 | 71,619 | +0.23(+0.53%) |
May 05, 2011 | 43.55 | 44.42 | 42.77 | 43.80 | 58,484 | +0.07(+0.16%) |
May 04, 2011 | 44.54 | 44.54 | 43.25 | 43.73 | 41,923 | -0.83(-1.86%) |
May 03, 2011 | 44.63 | 44.93 | 44.14 | 44.56 | 39,814 | -0.16(-0.36%) |
May 02, 2011 | 44.85 | 45.13 | 44.43 | 44.72 | 47,471 | -0.39(-0.86%) |
Apr 29, 2011 | 45.04 | 45.23 | 45.00 | 45.11 | 36,492 | +0.08(+0.18%) |
Apr 28, 2011 | 45.06 | 45.23 | 44.84 | 45.03 | 38,201 | +0.03(+0.07%) |
Apr 27, 2011 | 45.15 | 45.29 | 44.86 | 45.00 | 26,565 | -0.21(-0.46%) |
Apr 26, 2011 | 44.77 | 45.37 | 44.77 | 45.21 | 123,808 | +0.56(+1.25%) |
Apr 25, 2011 | 44.82 | 45.08 | 44.48 | 44.65 | 53,831 | -0.38(-0.84%) |
Apr 21, 2011 | 44.99 | 45.06 | 44.63 | 45.03 | 79,162 | +0.21(+0.47%) |
Apr 20, 2011 | 45.27 | 45.27 | 44.43 | 44.82 | 98,885 | +0.00(+0.00%) |
Apr 19, 2011 | 44.57 | 45.50 | 44.20 | 44.82 | 328,955 | +1.58(+3.65%) |
Apr 18, 2011 | 44.23 | 45.37 | 42.60 | 43.24 | 161,420 | -1.42(-3.18%) |
Apr 15, 2011 | 44.74 | 44.80 | 44.25 | 44.66 | 76,892 | -0.13(-0.29%) |
Apr 14, 2011 | 44.33 | 44.96 | 44.33 | 44.79 | 58,639 | +0.00(+0.00%) |
Apr 13, 2011 | 44.83 | 44.96 | 44.14 | 44.79 | 48,538 | +0.17(+0.38%) |
Apr 12, 2011 | 44.95 | 44.95 | 44.50 | 44.62 | 39,896 | -0.13(-0.29%) |
Apr 11, 2011 | 44.74 | 44.79 | 44.37 | 44.75 | 34,703 | +0.02(+0.04%) |
Apr 08, 2011 | 45.00 | 45.01 | 44.70 | 44.73 | 39,605 | -0.16(-0.36%) |
Apr 07, 2011 | 44.94 | 44.94 | 44.67 | 44.89 | 43,640 | +0.15(+0.34%) |
Apr 06, 2011 | 44.61 | 45.26 | 44.61 | 44.74 | 131,487 | +0.38(+0.86%) |
Apr 05, 2011 | 44.70 | 44.70 | 43.94 | 44.36 | 65,622 | -0.41(-0.92%) |
Apr 04, 2011 | 43.84 | 44.96 | 43.80 | 44.77 | 109,786 | +0.78(+1.77%) |
Apr 01, 2011 | 43.81 | 44.60 | 43.71 | 43.99 | 80,214 | +0.21(+0.48%) |
Mar 31, 2011 | 43.17 | 43.84 | 43.17 | 43.78 | 58,129 | +0.74(+1.72%) |
Mar 30, 2011 | 42.85 | 43.22 | 42.79 | 43.04 | 63,139 | +0.42(+0.99%) |
Mar 29, 2011 | 42.37 | 43.11 | 42.37 | 42.62 | 45,665 | +0.29(+0.69%) |
Mar 28, 2011 | 43.44 | 43.44 | 42.22 | 42.33 | 50,447 | +0.18(+0.43%) |
Mar 25, 2011 | 42.11 | 42.61 | 41.75 | 42.15 | 29,969 | +0.31(+0.74%) |
Mar 24, 2011 | 42.03 | 42.50 | 41.63 | 41.84 | 80,493 | +0.10(+0.24%) |
Mar 23, 2011 | 42.00 | 42.00 | 41.66 | 41.74 | 29,420 | -0.40(-0.95%) |
Mar 22, 2011 | 42.37 | 42.48 | 41.88 | 42.14 | 24,951 | -0.12(-0.28%) |
Mar 21, 2011 | 42.38 | 42.53 | 41.76 | 42.26 | 27,458 | +0.75(+1.81%) |
Mar 18, 2011 | 40.73 | 41.53 | 40.67 | 41.51 | 52,101 | +1.04(+2.57%) |
Mar 17, 2011 | 41.22 | 41.22 | 40.47 | 40.47 | 26,985 | -0.03(-0.07%) |
Mar 16, 2011 | 40.85 | 41.20 | 40.36 | 40.50 | 43,503 | -0.45(-1.10%) |
Mar 15, 2011 | 40.86 | 41.68 | 40.68 | 40.95 | 33,710 | -0.79(-1.89%) |
Mar 14, 2011 | 41.16 | 41.92 | 41.08 | 41.74 | 29,213 | +0.16(+0.38%) |
Mar 11, 2011 | 41.45 | 41.92 | 40.91 | 41.58 | 37,502 | -0.10(-0.24%) |
Mar 10, 2011 | 42.89 | 42.89 | 41.53 | 41.68 | 59,812 | -1.59(-3.67%) |
Mar 09, 2011 | 43.31 | 43.82 | 42.96 | 43.27 | 207,911 | -0.03(-0.08%) |
Mar 08, 2011 | 43.19 | 43.61 | 42.98 | 43.30 | 73,910 | +0.42(+0.99%) |
Mar 07, 2011 | 42.99 | 43.35 | 42.53 | 42.88 | 59,595 | -0.15(-0.35%) |
Mar 04, 2011 | 43.11 | 43.12 | 42.46 | 43.03 | 46,010 | +0.03(+0.07%) |
Mar 03, 2011 | 42.49 | 43.16 | 42.23 | 43.00 | 62,863 | +0.92(+2.19%) |
Mar 02, 2011 | 42.01 | 42.37 | 41.87 | 42.08 | 59,604 | +0.13(+0.31%) |