Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.45 | 44.45 | 44.18 | 44.32 | 21,925 | +0.01(+0.02%) |
May 23, 2011 | 44.08 | 44.42 | 43.83 | 44.31 | 42,488 | -0.75(-1.66%) |
May 20, 2011 | 45.57 | 45.57 | 44.90 | 45.06 | 15,233 | -0.64(-1.40%) |
May 19, 2011 | 45.61 | 45.82 | 45.50 | 45.70 | 12,162 | +0.21(+0.47%) |
May 18, 2011 | 45.05 | 45.53 | 44.97 | 45.49 | 84,865 | +0.52(+1.15%) |
May 17, 2011 | 45.21 | 45.21 | 44.66 | 44.97 | 24,717 | -0.32(-0.70%) |
May 16, 2011 | 45.31 | 45.72 | 45.27 | 45.28 | 30,628 | -0.13(-0.29%) |
May 13, 2011 | 46.12 | 46.12 | 45.31 | 45.41 | 11,934 | -0.70(-1.52%) |
May 12, 2011 | 45.65 | 46.20 | 45.52 | 46.12 | 22,104 | +0.11(+0.23%) |
May 11, 2011 | 46.60 | 46.60 | 45.92 | 46.01 | 8,545 | -0.74(-1.58%) |
May 10, 2011 | 46.63 | 46.79 | 46.58 | 46.75 | 12,546 | +0.46(+1.00%) |
May 09, 2011 | 46.12 | 46.42 | 45.95 | 46.28 | 11,214 | +0.27(+0.58%) |
May 06, 2011 | 46.50 | 46.69 | 45.91 | 46.02 | 19,669 | +0.17(+0.38%) |
May 05, 2011 | 46.09 | 46.23 | 45.69 | 45.84 | 12,605 | -0.57(-1.22%) |
May 04, 2011 | 46.84 | 46.84 | 46.30 | 46.41 | 18,380 | -0.55(-1.17%) |
May 03, 2011 | 47.02 | 47.12 | 46.76 | 46.96 | 21,789 | -0.24(-0.52%) |
May 02, 2011 | 47.13 | 47.21 | 47.12 | 47.21 | 24,739 | +0.01(+0.02%) |
Apr 29, 2011 | 47.30 | 47.33 | 46.89 | 47.20 | 9,339 | +0.07(+0.15%) |
Apr 28, 2011 | 46.94 | 47.17 | 46.92 | 47.13 | 8,028 | +0.31(+0.66%) |
Apr 27, 2011 | 46.62 | 46.82 | 46.17 | 46.82 | 17,606 | +0.42(+0.90%) |
Apr 26, 2011 | 46.01 | 46.43 | 46.01 | 46.40 | 19,557 | +0.68(+1.48%) |
Apr 25, 2011 | 45.79 | 45.83 | 45.57 | 45.72 | 31,574 | -0.03(-0.07%) |
Apr 21, 2011 | 46.06 | 46.06 | 45.71 | 45.76 | 55,688 | +0.17(+0.37%) |
Apr 20, 2011 | 45.40 | 45.73 | 45.40 | 45.59 | 33,908 | +0.97(+2.17%) |
Apr 19, 2011 | 44.38 | 44.68 | 44.38 | 44.62 | 266,846 | +0.45(+1.01%) |
Apr 18, 2011 | 44.27 | 44.27 | 43.78 | 44.17 | 9,611 | -0.74(-1.65%) |
Apr 15, 2011 | 45.03 | 45.06 | 44.79 | 44.91 | 40,395 | -0.08(-0.17%) |
Apr 14, 2011 | 44.72 | 45.00 | 44.41 | 44.99 | 12,384 | +0.09(+0.19%) |
Apr 13, 2011 | 45.27 | 45.27 | 44.68 | 44.90 | 14,959 | +0.06(+0.14%) |
Apr 12, 2011 | 45.03 | 45.03 | 44.57 | 44.84 | 27,825 | -0.28(-0.61%) |
Apr 11, 2011 | 45.44 | 45.44 | 45.04 | 45.12 | 16,922 | -0.21(-0.47%) |
Apr 08, 2011 | 45.83 | 45.83 | 45.21 | 45.33 | 8,286 | -0.07(-0.16%) |
Apr 07, 2011 | 45.58 | 45.66 | 45.13 | 45.40 | 21,903 | -0.36(-0.79%) |
Apr 06, 2011 | 45.84 | 45.84 | 45.53 | 45.76 | 12,225 | +0.13(+0.28%) |
Apr 05, 2011 | 45.62 | 45.86 | 45.51 | 45.64 | 11,738 | -0.21(-0.46%) |
Apr 04, 2011 | 46.02 | 46.04 | 45.81 | 45.85 | 13,635 | +0.03(+0.07%) |
Apr 01, 2011 | 45.61 | 46.02 | 45.55 | 45.82 | 22,879 | +0.28(+0.62%) |
Mar 31, 2011 | 45.42 | 45.64 | 45.38 | 45.53 | 66,637 | +0.05(+0.10%) |
Mar 30, 2011 | 45.40 | 45.56 | 45.31 | 45.49 | 12,728 | +0.43(+0.94%) |
Mar 29, 2011 | 44.72 | 45.06 | 44.54 | 45.06 | 14,400 | +0.32(+0.70%) |
Mar 28, 2011 | 44.87 | 44.98 | 44.75 | 44.75 | 25,170 | -0.02(-0.05%) |
Mar 25, 2011 | 44.95 | 45.07 | 44.72 | 44.77 | 15,831 | -0.24(-0.54%) |
Mar 24, 2011 | 44.75 | 45.05 | 44.53 | 45.01 | 49,597 | +0.65(+1.46%) |
Mar 23, 2011 | 44.16 | 44.47 | 43.93 | 44.37 | 19,443 | +0.14(+0.32%) |
Mar 22, 2011 | 44.53 | 44.53 | 44.07 | 44.23 | 18,293 | -0.35(-0.78%) |
Mar 21, 2011 | 44.49 | 44.58 | 44.43 | 44.57 | 24,514 | +1.12(+2.57%) |
Mar 18, 2011 | 43.62 | 43.72 | 43.21 | 43.45 | 60,254 | +0.63(+1.47%) |
Mar 17, 2011 | 42.72 | 43.12 | 42.69 | 42.82 | 74,076 | +1.09(+2.61%) |
Mar 16, 2011 | 42.45 | 42.60 | 41.32 | 41.74 | 63,089 | -0.96(-2.25%) |
Mar 15, 2011 | 42.38 | 42.90 | 42.38 | 42.70 | 89,590 | -0.60(-1.38%) |
Mar 14, 2011 | 43.26 | 43.35 | 42.81 | 43.30 | 28,431 | -0.69(-1.58%) |
Mar 11, 2011 | 43.59 | 44.09 | 43.54 | 43.99 | 64,729 | +0.24(+0.54%) |
Mar 10, 2011 | 44.23 | 44.23 | 43.64 | 43.75 | 84,210 | -1.16(-2.58%) |
Mar 09, 2011 | 44.96 | 44.97 | 44.67 | 44.91 | 13,473 | +0.04(+0.09%) |
Mar 08, 2011 | 44.61 | 44.97 | 44.37 | 44.87 | 13,412 | +0.41(+0.93%) |
Mar 07, 2011 | 44.82 | 44.94 | 44.18 | 44.46 | 12,275 | -0.39(-0.87%) |
Mar 04, 2011 | 45.10 | 45.15 | 44.54 | 44.85 | 15,527 | -0.46(-1.01%) |
Mar 03, 2011 | 44.97 | 45.36 | 44.97 | 45.31 | 24,678 | +0.87(+1.97%) |
Mar 02, 2011 | 44.29 | 44.63 | 44.08 | 44.43 | 51,172 | +0.06(+0.14%) |