Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.83 | 44.98 | 44.00 | 44.14 | 1,585,536 | -0.39(-0.88%) |
May 23, 2011 | 45.71 | 45.71 | 44.29 | 44.53 | 2,086,153 | -1.72(-3.72%) |
May 20, 2011 | 47.14 | 47.14 | 46.15 | 46.25 | 1,401,886 | -0.88(-1.87%) |
May 19, 2011 | 46.71 | 47.25 | 46.42 | 47.13 | 1,757,992 | +0.76(+1.64%) |
May 18, 2011 | 46.02 | 46.52 | 45.67 | 46.37 | 1,215,033 | +0.67(+1.47%) |
May 17, 2011 | 45.91 | 45.99 | 45.14 | 45.70 | 1,883,999 | -0.55(-1.19%) |
May 16, 2011 | 46.99 | 46.99 | 46.14 | 46.25 | 1,453,900 | -0.34(-0.73%) |
May 13, 2011 | 47.18 | 47.49 | 46.33 | 46.59 | 1,134,903 | -0.77(-1.63%) |
May 12, 2011 | 47.59 | 47.93 | 46.76 | 47.36 | 1,184,476 | -0.53(-1.11%) |
May 11, 2011 | 48.43 | 48.54 | 47.59 | 47.89 | 1,261,410 | -0.72(-1.48%) |
May 10, 2011 | 48.08 | 48.68 | 47.78 | 48.61 | 1,375,766 | +0.82(+1.72%) |
May 09, 2011 | 47.04 | 48.13 | 46.97 | 47.79 | 1,155,964 | +0.75(+1.59%) |
May 06, 2011 | 47.63 | 48.23 | 46.78 | 47.04 | 1,503,474 | +0.23(+0.49%) |
May 05, 2011 | 46.65 | 47.43 | 46.11 | 46.81 | 2,451,218 | -0.39(-0.83%) |
May 04, 2011 | 48.15 | 48.27 | 46.93 | 47.20 | 1,685,919 | -1.03(-2.14%) |
May 03, 2011 | 48.41 | 48.51 | 47.94 | 48.23 | 1,571,878 | -0.44(-0.90%) |
May 02, 2011 | 48.73 | 48.73 | 48.54 | 48.67 | 1,401,346 | -0.94(-1.89%) |
Apr 29, 2011 | 48.84 | 49.79 | 48.77 | 49.61 | 1,039,690 | +0.77(+1.58%) |
Apr 28, 2011 | 49.06 | 49.23 | 48.54 | 48.84 | 1,516,878 | -0.51(-1.03%) |
Apr 27, 2011 | 49.84 | 50.07 | 48.58 | 49.35 | 1,830,255 | -0.18(-0.36%) |
Apr 26, 2011 | 51.13 | 51.79 | 49.23 | 49.53 | 2,830,082 | -1.81(-3.53%) |
Apr 25, 2011 | 51.40 | 51.54 | 50.74 | 51.34 | 1,445,132 | -0.01(-0.02%) |
Apr 21, 2011 | 50.65 | 51.37 | 50.42 | 51.35 | 1,239,214 | +1.09(+2.17%) |
Apr 20, 2011 | 50.19 | 50.34 | 49.70 | 50.26 | 1,702,106 | +1.01(+2.05%) |
Apr 19, 2011 | 48.62 | 49.72 | 48.62 | 49.25 | 1,262,588 | +0.86(+1.78%) |
Apr 18, 2011 | 49.05 | 49.05 | 47.87 | 48.39 | 1,375,838 | -1.20(-2.42%) |
Apr 15, 2011 | 48.21 | 49.75 | 48.19 | 49.59 | 1,822,432 | +1.46(+3.03%) |
Apr 14, 2011 | 47.72 | 48.26 | 47.52 | 48.13 | 994,889 | +0.16(+0.33%) |
Apr 13, 2011 | 48.68 | 48.85 | 47.79 | 47.97 | 1,530,274 | -0.35(-0.72%) |
Apr 12, 2011 | 49.13 | 49.50 | 48.19 | 48.32 | 1,392,807 | -1.36(-2.74%) |
Apr 11, 2011 | 50.52 | 50.52 | 49.47 | 49.68 | 1,200,086 | -0.91(-1.80%) |
Apr 08, 2011 | 52.06 | 52.06 | 50.30 | 50.59 | 760,740 | -0.95(-1.84%) |
Apr 07, 2011 | 51.84 | 52.13 | 51.47 | 51.54 | 866,783 | -0.43(-0.83%) |
Apr 06, 2011 | 52.07 | 52.49 | 51.51 | 51.97 | 927,453 | +0.03(+0.06%) |
Apr 05, 2011 | 51.72 | 52.30 | 51.35 | 51.94 | 1,309,382 | +0.13(+0.25%) |
Apr 04, 2011 | 51.61 | 51.84 | 51.17 | 51.81 | 975,132 | +0.27(+0.52%) |
Apr 01, 2011 | 51.84 | 52.44 | 51.26 | 51.54 | 1,318,674 | +0.11(+0.21%) |
Mar 31, 2011 | 51.00 | 51.49 | 50.74 | 51.43 | 1,299,863 | +0.35(+0.69%) |
Mar 30, 2011 | 51.08 | 51.08 | 51.08 | 51.08 | 1,932,653 | +1.74(+3.53%) |
Mar 29, 2011 | 49.15 | 49.50 | 48.77 | 49.34 | 1,434,134 | +1.10(+2.28%) |
Mar 28, 2011 | 48.78 | 48.93 | 48.23 | 48.24 | 806,477 | -0.49(-1.01%) |
Mar 25, 2011 | 48.68 | 49.14 | 48.42 | 48.73 | 652,541 | +0.17(+0.35%) |
Mar 24, 2011 | 48.37 | 48.76 | 47.84 | 48.56 | 648,016 | +0.51(+1.06%) |
Mar 23, 2011 | 47.88 | 48.34 | 47.32 | 48.05 | 744,333 | -0.07(-0.15%) |
Mar 22, 2011 | 49.37 | 49.37 | 47.85 | 48.12 | 1,524,903 | -1.28(-2.59%) |
Mar 21, 2011 | 49.32 | 49.52 | 49.11 | 49.40 | 1,241,346 | +0.74(+1.52%) |
Mar 18, 2011 | 49.35 | 49.35 | 48.49 | 48.66 | 1,005,131 | +0.63(+1.31%) |
Mar 17, 2011 | 48.62 | 48.92 | 47.77 | 48.03 | 1,251,880 | +0.56(+1.18%) |
Mar 16, 2011 | 48.34 | 48.70 | 46.88 | 47.47 | 1,261,789 | -1.11(-2.28%) |
Mar 15, 2011 | 48.22 | 48.98 | 48.14 | 48.58 | 1,347,249 | -0.22(-0.45%) |
Mar 14, 2011 | 48.45 | 49.39 | 47.99 | 48.80 | 1,775,871 | -0.28(-0.57%) |
Mar 11, 2011 | 47.10 | 49.15 | 47.09 | 49.08 | 1,454,891 | +1.97(+4.18%) |
Mar 10, 2011 | 47.77 | 47.96 | 47.05 | 47.11 | 1,308,276 | -1.45(-2.99%) |
Mar 09, 2011 | 48.42 | 48.99 | 48.00 | 48.56 | 855,142 | -0.08(-0.16%) |
Mar 08, 2011 | 48.55 | 49.12 | 47.98 | 48.64 | 753,300 | +0.50(+1.04%) |
Mar 07, 2011 | 49.81 | 49.82 | 47.91 | 48.14 | 2,350,412 | -1.46(-2.94%) |
Mar 04, 2011 | 50.73 | 50.84 | 49.28 | 49.60 | 2,026,663 | -1.21(-2.38%) |
Mar 03, 2011 | 50.54 | 50.85 | 50.25 | 50.81 | 1,698,217 | +0.96(+1.93%) |
Mar 02, 2011 | 49.32 | 50.64 | 49.32 | 49.85 | 1,842,644 | +0.32(+0.65%) |