Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.96 | 41.19 | 40.65 | 40.65 | 17,896 | -0.01(-0.02%) |
May 23, 2011 | 40.78 | 41.81 | 40.43 | 40.66 | 13,382 | -0.29(-0.71%) |
May 20, 2011 | 41.62 | 41.62 | 40.93 | 40.95 | 17,356 | -1.08(-2.57%) |
May 19, 2011 | 42.31 | 42.31 | 42.03 | 42.03 | 35,091 | -0.41(-0.97%) |
May 18, 2011 | 42.17 | 42.46 | 42.07 | 42.44 | 30,460 | +0.27(+0.63%) |
May 17, 2011 | 42.07 | 42.21 | 42.01 | 42.18 | 5,841 | -0.21(-0.50%) |
May 16, 2011 | 42.71 | 42.83 | 42.39 | 42.39 | 13,742 | +0.34(+0.81%) |
May 13, 2011 | 42.60 | 42.65 | 42.00 | 42.05 | 13,385 | -1.05(-2.43%) |
May 12, 2011 | 42.95 | 43.15 | 42.29 | 43.10 | 17,599 | -0.80(-1.82%) |
May 11, 2011 | 44.32 | 44.87 | 43.90 | 43.90 | 8,174 | -0.39(-0.88%) |
May 10, 2011 | 44.03 | 44.33 | 43.72 | 44.29 | 2,442 | +0.70(+1.61%) |
May 09, 2011 | 44.01 | 44.08 | 43.48 | 43.59 | 6,210 | +0.47(+1.09%) |
May 06, 2011 | 43.20 | 43.84 | 42.97 | 43.12 | 49,280 | +0.66(+1.55%) |
May 05, 2011 | 43.40 | 43.52 | 42.46 | 42.46 | 59,010 | -2.19(-4.90%) |
May 04, 2011 | 46.59 | 46.65 | 43.79 | 44.65 | 57,426 | -1.46(-3.17%) |
May 03, 2011 | 45.98 | 46.54 | 45.71 | 46.11 | 28,183 | -0.15(-0.32%) |
May 02, 2011 | 46.26 | 47.12 | 46.26 | 46.26 | 20,804 | -1.13(-2.38%) |
Apr 29, 2011 | 47.15 | 47.47 | 47.11 | 47.39 | 46,405 | +1.00(+2.16%) |
Apr 28, 2011 | 46.44 | 46.72 | 45.96 | 46.39 | 69,346 | +1.40(+3.11%) |
Apr 27, 2011 | 43.82 | 45.27 | 43.69 | 44.99 | 57,007 | +1.28(+2.93%) |
Apr 26, 2011 | 43.65 | 43.86 | 43.63 | 43.71 | 8,696 | +0.38(+0.88%) |
Apr 25, 2011 | 44.00 | 44.01 | 43.03 | 43.33 | 11,403 | -0.36(-0.83%) |
Apr 21, 2011 | 43.60 | 43.74 | 43.38 | 43.69 | 13,592 | +0.28(+0.65%) |
Apr 20, 2011 | 43.71 | 44.24 | 43.32 | 43.41 | 21,848 | -0.24(-0.55%) |
Apr 19, 2011 | 43.27 | 43.77 | 43.20 | 43.65 | 24,512 | +0.60(+1.39%) |
Apr 18, 2011 | 43.79 | 43.92 | 42.83 | 43.05 | 34,032 | -1.92(-4.27%) |
Apr 15, 2011 | 44.44 | 45.01 | 44.04 | 44.97 | 38,433 | +0.47(+1.06%) |
Apr 14, 2011 | 43.69 | 44.70 | 43.59 | 44.50 | 70,862 | +0.98(+2.25%) |
Apr 13, 2011 | 43.58 | 43.62 | 43.10 | 43.52 | 25,376 | +0.00(+0.00%) |
Apr 12, 2011 | 42.84 | 43.88 | 42.78 | 43.52 | 63,372 | +0.70(+1.63%) |
Apr 11, 2011 | 42.65 | 43.14 | 42.50 | 42.82 | 52,471 | +0.08(+0.19%) |
Apr 08, 2011 | 42.63 | 42.82 | 41.69 | 42.74 | 45,650 | +0.18(+0.42%) |
Apr 07, 2011 | 42.68 | 42.95 | 42.42 | 42.56 | 37,675 | +0.21(+0.50%) |
Apr 06, 2011 | 42.28 | 43.11 | 42.21 | 42.35 | 46,330 | +0.08(+0.19%) |
Apr 05, 2011 | 41.73 | 42.35 | 41.60 | 42.27 | 22,937 | -0.31(-0.73%) |
Apr 04, 2011 | 42.90 | 42.91 | 42.46 | 42.58 | 31,487 | -0.42(-0.98%) |
Apr 01, 2011 | 42.03 | 43.07 | 41.66 | 43.00 | 47,866 | +0.86(+2.04%) |
Mar 31, 2011 | 41.74 | 42.50 | 41.64 | 42.14 | 53,484 | -0.01(-0.03%) |
Mar 30, 2011 | 42.63 | 42.80 | 42.15 | 42.15 | 28,707 | -1.21(-2.79%) |
Mar 29, 2011 | 44.66 | 44.66 | 43.01 | 43.36 | 93,125 | -2.86(-6.19%) |
Mar 28, 2011 | 46.25 | 46.46 | 45.96 | 46.22 | 12,212 | +0.10(+0.22%) |
Mar 25, 2011 | 46.02 | 46.70 | 45.83 | 46.12 | 13,376 | +0.36(+0.79%) |
Mar 24, 2011 | 45.46 | 45.85 | 45.25 | 45.76 | 6,449 | -0.11(-0.24%) |
Mar 23, 2011 | 46.17 | 46.50 | 45.69 | 45.87 | 40,622 | -0.41(-0.89%) |
Mar 22, 2011 | 45.47 | 46.40 | 45.29 | 46.28 | 29,246 | +1.05(+2.32%) |
Mar 21, 2011 | 45.53 | 45.53 | 45.12 | 45.23 | 24,385 | +0.93(+2.10%) |
Mar 18, 2011 | 47.06 | 47.17 | 44.00 | 44.30 | 42,127 | -2.70(-5.74%) |
Mar 17, 2011 | 46.27 | 47.17 | 46.09 | 47.00 | 23,434 | +1.23(+2.69%) |
Mar 16, 2011 | 46.68 | 47.23 | 45.26 | 45.77 | 27,142 | -0.21(-0.46%) |
Mar 15, 2011 | 45.84 | 47.99 | 44.93 | 45.98 | 86,122 | -2.01(-4.18%) |
Mar 14, 2011 | 49.28 | 49.80 | 47.73 | 47.99 | 40,980 | -0.82(-1.68%) |
Mar 11, 2011 | 48.06 | 48.94 | 48.06 | 48.81 | 20,287 | -0.35(-0.72%) |
Mar 10, 2011 | 48.93 | 49.34 | 47.36 | 49.16 | 72,079 | -0.91(-1.82%) |
Mar 09, 2011 | 51.27 | 51.42 | 49.97 | 50.07 | 36,936 | -1.66(-3.21%) |
Mar 08, 2011 | 52.47 | 52.56 | 51.53 | 51.73 | 14,211 | -0.51(-0.98%) |
Mar 07, 2011 | 52.09 | 52.55 | 52.00 | 52.24 | 22,788 | +0.09(+0.17%) |
Mar 04, 2011 | 53.35 | 53.51 | 51.52 | 52.15 | 47,236 | -1.38(-2.58%) |
Mar 03, 2011 | 52.96 | 53.59 | 52.86 | 53.53 | 23,265 | +1.12(+2.14%) |
Mar 02, 2011 | 51.40 | 52.64 | 51.15 | 52.41 | 25,213 | +0.68(+1.31%) |