Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.82 | 43.92 | 43.48 | 43.50 | 1,073,183 | -0.09(-0.21%) |
May 23, 2011 | 43.90 | 43.90 | 43.31 | 43.59 | 1,210,970 | -0.99(-2.22%) |
May 20, 2011 | 44.40 | 44.91 | 43.79 | 44.58 | 1,256,808 | +0.22(+0.50%) |
May 19, 2011 | 44.75 | 44.92 | 43.99 | 44.36 | 1,062,502 | -0.15(-0.34%) |
May 18, 2011 | 44.41 | 44.92 | 44.05 | 44.51 | 1,072,180 | +0.09(+0.20%) |
May 17, 2011 | 43.86 | 44.44 | 43.64 | 44.42 | 1,096,722 | +0.37(+0.84%) |
May 16, 2011 | 44.48 | 44.53 | 43.97 | 44.05 | 1,131,330 | -0.61(-1.37%) |
May 13, 2011 | 44.82 | 44.94 | 44.49 | 44.66 | 1,095,211 | -0.38(-0.84%) |
May 12, 2011 | 44.16 | 45.06 | 44.02 | 45.04 | 1,157,932 | +0.77(+1.74%) |
May 11, 2011 | 44.21 | 45.14 | 43.89 | 44.27 | 1,570,421 | -0.72(-1.60%) |
May 10, 2011 | 43.95 | 45.07 | 43.70 | 44.99 | 1,920,288 | +1.29(+2.95%) |
May 09, 2011 | 43.51 | 43.87 | 43.51 | 43.70 | 1,428,713 | +0.19(+0.44%) |
May 06, 2011 | 44.03 | 44.45 | 43.38 | 43.51 | 1,458,947 | +0.04(+0.09%) |
May 05, 2011 | 43.71 | 44.24 | 43.35 | 43.47 | 2,194,676 | -0.49(-1.11%) |
May 04, 2011 | 44.10 | 44.52 | 43.42 | 43.96 | 2,904,961 | -0.07(-0.16%) |
May 03, 2011 | 50.55 | 46.25 | 43.28 | 44.03 | 6,258,534 | -6.52(-12.90%) |
May 02, 2011 | 50.67 | 50.70 | 50.54 | 50.55 | 824,595 | -0.43(-0.84%) |
Apr 29, 2011 | 50.90 | 51.30 | 50.70 | 50.98 | 766,126 | +0.19(+0.37%) |
Apr 28, 2011 | 50.33 | 50.96 | 50.33 | 50.79 | 756,643 | +0.25(+0.49%) |
Apr 27, 2011 | 49.77 | 50.59 | 49.73 | 50.54 | 1,235,022 | +0.88(+1.77%) |
Apr 26, 2011 | 49.52 | 49.92 | 49.42 | 49.66 | 1,263,932 | +0.25(+0.51%) |
Apr 25, 2011 | 49.32 | 49.45 | 49.03 | 49.41 | 746,482 | +0.28(+0.57%) |
Apr 21, 2011 | 49.39 | 49.79 | 49.09 | 49.13 | 1,080,215 | -0.20(-0.41%) |
Apr 20, 2011 | 50.08 | 50.10 | 49.23 | 49.33 | 1,979,893 | -0.36(-0.72%) |
Apr 19, 2011 | 49.52 | 49.82 | 49.49 | 49.69 | 1,958,158 | +0.27(+0.55%) |
Apr 18, 2011 | 49.45 | 49.76 | 49.24 | 49.42 | 1,672,989 | -0.63(-1.26%) |
Apr 15, 2011 | 49.66 | 50.14 | 49.45 | 50.05 | 1,244,829 | +0.42(+0.85%) |
Apr 14, 2011 | 48.50 | 49.79 | 48.47 | 49.63 | 1,165,214 | +0.72(+1.47%) |
Apr 13, 2011 | 49.27 | 49.48 | 48.66 | 48.91 | 944,700 | +0.19(+0.39%) |
Apr 12, 2011 | 48.91 | 49.27 | 48.65 | 48.72 | 910,375 | -0.47(-0.96%) |
Apr 11, 2011 | 49.38 | 49.74 | 48.94 | 49.19 | 617,272 | -0.36(-0.73%) |
Apr 08, 2011 | 50.08 | 50.08 | 49.33 | 49.55 | 494,085 | -0.27(-0.54%) |
Apr 07, 2011 | 49.62 | 50.02 | 49.43 | 49.82 | 603,023 | +0.08(+0.16%) |
Apr 06, 2011 | 49.86 | 49.93 | 49.32 | 49.74 | 751,538 | +0.16(+0.32%) |
Apr 05, 2011 | 49.41 | 49.96 | 49.25 | 49.58 | 786,817 | +0.18(+0.36%) |
Apr 04, 2011 | 49.40 | 49.75 | 49.20 | 49.40 | 500,119 | +0.02(+0.04%) |
Apr 01, 2011 | 49.23 | 49.50 | 48.72 | 49.38 | 795,989 | +0.65(+1.33%) |
Mar 31, 2011 | 48.98 | 49.16 | 48.65 | 48.73 | 876,433 | -0.25(-0.51%) |
Mar 30, 2011 | 49.16 | 49.28 | 48.79 | 48.98 | 665,638 | +0.09(+0.18%) |
Mar 29, 2011 | 48.70 | 48.95 | 48.43 | 48.89 | 614,084 | +0.40(+0.82%) |
Mar 28, 2011 | 49.24 | 49.32 | 48.40 | 48.49 | 745,471 | -0.68(-1.38%) |
Mar 25, 2011 | 49.16 | 49.43 | 48.83 | 49.17 | 822,082 | +0.25(+0.51%) |
Mar 24, 2011 | 48.59 | 49.18 | 48.24 | 48.92 | 896,524 | +0.58(+1.20%) |
Mar 23, 2011 | 47.96 | 48.48 | 47.76 | 48.34 | 614,699 | +0.29(+0.60%) |
Mar 22, 2011 | 48.54 | 48.56 | 48.05 | 48.05 | 817,313 | -0.54(-1.11%) |
Mar 21, 2011 | 48.25 | 48.64 | 48.00 | 48.59 | 1,322,667 | +1.30(+2.75%) |
Mar 18, 2011 | 46.98 | 47.59 | 46.91 | 47.29 | 1,283,039 | +0.93(+2.01%) |
Mar 17, 2011 | 46.38 | 46.77 | 46.03 | 46.36 | 797,745 | +0.54(+1.18%) |
Mar 16, 2011 | 46.39 | 46.75 | 45.45 | 45.82 | 1,235,117 | -0.75(-1.61%) |
Mar 15, 2011 | 46.40 | 46.88 | 46.22 | 46.57 | 1,359,327 | -0.20(-0.43%) |
Mar 14, 2011 | 47.25 | 47.43 | 46.52 | 46.77 | 1,060,190 | -0.93(-1.95%) |
Mar 11, 2011 | 47.01 | 47.75 | 46.70 | 47.70 | 959,802 | +0.52(+1.10%) |
Mar 10, 2011 | 47.47 | 47.69 | 46.87 | 47.18 | 1,197,183 | -0.90(-1.87%) |
Mar 09, 2011 | 47.83 | 48.52 | 47.55 | 48.08 | 1,180,455 | +0.09(+0.19%) |
Mar 08, 2011 | 47.28 | 48.27 | 47.11 | 47.99 | 958,432 | +0.74(+1.57%) |
Mar 07, 2011 | 48.01 | 48.03 | 47.05 | 47.25 | 715,217 | -0.49(-1.03%) |
Mar 04, 2011 | 48.34 | 48.49 | 47.40 | 47.74 | 1,127,843 | -0.74(-1.53%) |
Mar 03, 2011 | 48.22 | 48.79 | 48.14 | 48.48 | 1,218,255 | +0.39(+0.81%) |
Mar 02, 2011 | 47.32 | 48.15 | 47.18 | 48.09 | 1,176,319 | +0.78(+1.65%) |