Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.45 | 44.48 | 43.62 | 43.64 | 1,192,819 | -0.60(-1.36%) |
May 23, 2011 | 44.14 | 44.59 | 44.04 | 44.24 | 802,493 | -0.49(-1.10%) |
May 20, 2011 | 45.34 | 45.39 | 44.53 | 44.73 | 1,153,300 | -0.62(-1.37%) |
May 19, 2011 | 45.34 | 45.81 | 45.21 | 45.35 | 1,633,419 | +0.16(+0.35%) |
May 18, 2011 | 43.88 | 45.24 | 43.75 | 45.19 | 1,454,825 | +1.35(+3.08%) |
May 17, 2011 | 43.52 | 44.07 | 43.27 | 43.84 | 973,094 | +0.22(+0.49%) |
May 16, 2011 | 44.20 | 44.55 | 43.58 | 43.62 | 1,565,025 | -0.65(-1.46%) |
May 13, 2011 | 44.84 | 44.88 | 44.18 | 44.27 | 1,306,219 | -0.65(-1.45%) |
May 12, 2011 | 43.83 | 45.00 | 43.77 | 44.92 | 1,689,375 | +1.04(+2.37%) |
May 11, 2011 | 44.67 | 44.67 | 43.73 | 43.88 | 1,415,142 | -0.83(-1.86%) |
May 10, 2011 | 44.35 | 44.91 | 44.35 | 44.71 | 1,510,895 | +0.47(+1.06%) |
May 09, 2011 | 44.75 | 44.81 | 44.20 | 44.24 | 1,382,343 | -0.42(-0.94%) |
May 06, 2011 | 44.74 | 45.20 | 44.43 | 44.66 | 1,366,326 | +0.51(+1.16%) |
May 05, 2011 | 44.03 | 44.60 | 43.61 | 44.15 | 1,662,005 | -0.05(-0.11%) |
May 04, 2011 | 44.81 | 45.07 | 43.88 | 44.20 | 1,993,291 | -0.40(-0.90%) |
May 03, 2011 | 44.51 | 44.92 | 44.47 | 44.60 | 1,853,723 | -0.05(-0.11%) |
May 02, 2011 | 44.58 | 45.18 | 44.14 | 44.65 | 1,956,673 | +0.39(+0.88%) |
Apr 29, 2011 | 43.57 | 44.52 | 43.43 | 44.26 | 2,505,767 | +1.12(+2.60%) |
Apr 28, 2011 | 42.32 | 43.99 | 42.32 | 43.14 | 2,882,672 | +0.75(+1.77%) |
Apr 27, 2011 | 41.48 | 42.44 | 41.40 | 42.39 | 2,014,668 | +0.93(+2.24%) |
Apr 26, 2011 | 41.79 | 41.92 | 41.30 | 41.46 | 1,380,905 | -0.30(-0.72%) |
Apr 25, 2011 | 41.58 | 41.82 | 41.33 | 41.76 | 1,324,984 | +0.39(+0.94%) |
Apr 21, 2011 | 41.43 | 41.44 | 41.03 | 41.37 | 974,477 | +0.01(+0.02%) |
Apr 20, 2011 | 40.97 | 41.39 | 40.89 | 41.36 | 1,587,852 | +0.83(+2.05%) |
Apr 19, 2011 | 40.27 | 40.57 | 39.96 | 40.53 | 1,607,729 | +0.52(+1.31%) |
Apr 18, 2011 | 39.57 | 40.03 | 39.50 | 40.01 | 1,719,608 | -0.05(-0.14%) |
Apr 15, 2011 | 40.20 | 40.50 | 39.90 | 40.06 | 1,651,148 | -0.05(-0.12%) |
Apr 14, 2011 | 39.99 | 40.28 | 39.89 | 40.11 | 1,134,815 | -0.16(-0.40%) |
Apr 13, 2011 | 40.21 | 40.43 | 40.10 | 40.27 | 1,427,702 | +0.26(+0.65%) |
Apr 12, 2011 | 39.88 | 40.22 | 39.81 | 40.01 | 1,140,523 | -0.21(-0.52%) |
Apr 11, 2011 | 40.13 | 40.22 | 39.86 | 40.22 | 862,067 | +0.15(+0.37%) |
Apr 08, 2011 | 40.30 | 40.40 | 39.92 | 40.07 | 1,075,262 | -0.19(-0.47%) |
Apr 07, 2011 | 40.22 | 40.44 | 39.95 | 40.26 | 1,861,343 | -0.07(-0.17%) |
Apr 06, 2011 | 40.50 | 40.64 | 40.28 | 40.33 | 1,564,017 | -0.09(-0.22%) |
Apr 05, 2011 | 40.35 | 40.70 | 40.10 | 40.42 | 1,385,311 | -0.06(-0.15%) |
Apr 04, 2011 | 40.54 | 40.66 | 40.41 | 40.48 | 1,060,283 | +0.07(+0.17%) |
Apr 01, 2011 | 40.08 | 40.82 | 40.04 | 40.41 | 1,365,997 | +0.51(+1.28%) |
Mar 31, 2011 | 39.80 | 40.16 | 39.80 | 39.90 | 1,679,744 | -0.10(-0.25%) |
Mar 30, 2011 | 40.00 | 40.04 | 38.75 | 40.00 | 2,305,453 | +1.40(+3.63%) |
Mar 29, 2011 | 38.94 | 39.00 | 38.48 | 38.60 | 2,584,013 | -0.40(-1.03%) |
Mar 28, 2011 | 39.34 | 39.46 | 38.80 | 39.00 | 1,285,934 | -0.34(-0.86%) |
Mar 25, 2011 | 39.68 | 39.79 | 39.26 | 39.34 | 1,881,960 | -0.22(-0.56%) |
Mar 24, 2011 | 39.81 | 39.99 | 39.54 | 39.56 | 903,821 | -0.02(-0.05%) |
Mar 23, 2011 | 39.40 | 39.69 | 38.60 | 39.58 | 1,298,166 | +0.01(+0.03%) |
Mar 22, 2011 | 39.95 | 40.04 | 39.34 | 39.57 | 845,105 | -0.39(-0.98%) |
Mar 21, 2011 | 40.06 | 40.27 | 39.47 | 39.96 | 1,403,391 | +0.72(+1.83%) |
Mar 18, 2011 | 39.39 | 39.49 | 38.97 | 39.24 | 1,947,031 | +0.42(+1.08%) |
Mar 17, 2011 | 39.28 | 39.45 | 38.58 | 38.82 | 1,847,296 | +0.06(+0.15%) |
Mar 16, 2011 | 39.54 | 39.65 | 38.56 | 38.76 | 1,979,232 | -0.97(-2.44%) |
Mar 15, 2011 | 39.41 | 40.01 | 39.30 | 39.73 | 1,902,132 | -0.44(-1.10%) |
Mar 14, 2011 | 40.73 | 40.74 | 39.78 | 40.17 | 1,398,010 | -0.76(-1.86%) |
Mar 11, 2011 | 40.53 | 41.25 | 40.47 | 40.93 | 1,302,002 | +0.42(+1.04%) |
Mar 10, 2011 | 40.72 | 40.86 | 40.16 | 40.51 | 1,203,224 | -0.74(-1.79%) |
Mar 09, 2011 | 41.46 | 41.65 | 40.88 | 41.25 | 1,154,631 | -0.23(-0.55%) |
Mar 08, 2011 | 41.58 | 41.74 | 41.00 | 41.48 | 1,448,102 | +0.01(+0.02%) |
Mar 07, 2011 | 41.92 | 42.05 | 41.09 | 41.47 | 1,447,011 | -0.47(-1.12%) |
Mar 04, 2011 | 42.64 | 42.74 | 41.63 | 41.94 | 1,817,517 | -0.81(-1.89%) |
Mar 03, 2011 | 42.58 | 42.85 | 42.30 | 42.75 | 1,298,678 | +0.51(+1.21%) |
Mar 02, 2011 | 41.86 | 42.49 | 41.77 | 42.24 | 1,419,025 | +0.33(+0.79%) |