Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.24 | 45.88 | 43.21 | 43.93 | 633,856 | +1.16(+2.71%) |
May 23, 2011 | 45.45 | 45.45 | 42.44 | 42.77 | 571,772 | -3.88(-8.32%) |
May 20, 2011 | 44.66 | 47.17 | 43.15 | 46.65 | 732,532 | +1.59(+3.53%) |
May 19, 2011 | 44.87 | 45.65 | 44.42 | 45.06 | 282,000 | +0.69(+1.56%) |
May 18, 2011 | 42.55 | 44.56 | 42.00 | 44.37 | 252,941 | +1.71(+4.01%) |
May 17, 2011 | 42.00 | 43.28 | 42.00 | 42.66 | 271,348 | -0.39(-0.91%) |
May 16, 2011 | 43.76 | 44.75 | 43.00 | 43.05 | 337,590 | -0.91(-2.07%) |
May 13, 2011 | 44.39 | 44.75 | 43.26 | 43.96 | 379,196 | -0.33(-0.75%) |
May 12, 2011 | 45.00 | 45.75 | 43.91 | 44.29 | 323,919 | -0.83(-1.84%) |
May 11, 2011 | 48.51 | 48.89 | 45.07 | 45.12 | 316,593 | -3.37(-6.95%) |
May 10, 2011 | 48.67 | 49.50 | 48.07 | 48.49 | 222,751 | +0.09(+0.19%) |
May 09, 2011 | 46.41 | 48.52 | 46.25 | 48.40 | 266,944 | +2.06(+4.45%) |
May 06, 2011 | 48.36 | 48.64 | 46.30 | 46.34 | 572,104 | -2.04(-4.22%) |
May 05, 2011 | 47.25 | 49.78 | 46.09 | 48.38 | 858,021 | -0.79(-1.61%) |
May 04, 2011 | 48.51 | 51.49 | 48.08 | 49.17 | 1,381,796 | +4.17(+9.27%) |
May 03, 2011 | 46.34 | 46.75 | 44.36 | 45.00 | 927,892 | -1.74(-3.72%) |
May 02, 2011 | 46.75 | 49.44 | 46.58 | 46.74 | 238,979 | -1.86(-3.83%) |
Apr 29, 2011 | 49.00 | 49.20 | 48.13 | 48.60 | 239,458 | -0.29(-0.59%) |
Apr 28, 2011 | 47.25 | 49.39 | 46.82 | 48.89 | 262,847 | +1.40(+2.95%) |
Apr 27, 2011 | 48.52 | 48.52 | 46.41 | 47.49 | 304,979 | -0.78(-1.62%) |
Apr 26, 2011 | 48.45 | 49.65 | 48.25 | 48.27 | 223,086 | -0.46(-0.94%) |
Apr 25, 2011 | 49.35 | 50.16 | 48.28 | 48.73 | 291,427 | -0.95(-1.91%) |
Apr 21, 2011 | 49.97 | 50.23 | 48.90 | 49.68 | 172,514 | -0.16(-0.32%) |
Apr 20, 2011 | 48.43 | 50.20 | 48.28 | 49.84 | 538,767 | +2.79(+5.93%) |
Apr 19, 2011 | 46.34 | 49.33 | 45.82 | 47.05 | 458,344 | +1.00(+2.17%) |
Apr 18, 2011 | 46.68 | 47.48 | 44.82 | 46.05 | 685,004 | -1.75(-3.66%) |
Apr 15, 2011 | 47.39 | 47.89 | 47.16 | 47.80 | 387,686 | +0.15(+0.31%) |
Apr 14, 2011 | 49.05 | 49.05 | 47.12 | 47.65 | 583,477 | -2.07(-4.16%) |
Apr 13, 2011 | 50.43 | 50.79 | 49.60 | 49.72 | 631,763 | -0.13(-0.26%) |
Apr 12, 2011 | 49.92 | 51.24 | 47.43 | 49.85 | 883,106 | -0.78(-1.54%) |
Apr 11, 2011 | 54.04 | 54.47 | 49.70 | 50.63 | 773,381 | -3.62(-6.67%) |
Apr 08, 2011 | 54.81 | 54.95 | 53.57 | 54.25 | 286,513 | -0.04(-0.07%) |
Apr 07, 2011 | 54.22 | 55.00 | 54.12 | 54.29 | 269,680 | +0.27(+0.50%) |
Apr 06, 2011 | 54.61 | 54.94 | 53.57 | 54.02 | 310,327 | -0.42(-0.77%) |
Apr 05, 2011 | 54.03 | 54.70 | 53.71 | 54.44 | 284,048 | +0.05(+0.09%) |
Apr 04, 2011 | 55.38 | 55.39 | 54.01 | 54.39 | 301,768 | -0.02(-0.04%) |
Apr 01, 2011 | 55.17 | 55.76 | 54.19 | 54.41 | 658,536 | -0.63(-1.14%) |
Mar 31, 2011 | 54.84 | 55.39 | 54.72 | 55.04 | 409,988 | +0.23(+0.42%) |
Mar 30, 2011 | 53.67 | 54.93 | 53.67 | 54.81 | 255,486 | +1.68(+3.16%) |
Mar 29, 2011 | 52.05 | 53.37 | 51.59 | 53.13 | 204,351 | +0.94(+1.80%) |
Mar 28, 2011 | 52.50 | 53.17 | 51.78 | 52.19 | 260,091 | -0.30(-0.57%) |
Mar 25, 2011 | 52.52 | 54.20 | 52.42 | 52.49 | 725,278 | +1.35(+2.64%) |
Mar 24, 2011 | 51.38 | 51.43 | 50.09 | 51.14 | 355,093 | +0.00(+0.00%) |
Mar 23, 2011 | 48.62 | 51.36 | 47.70 | 51.14 | 688,383 | +2.56(+5.27%) |
Mar 22, 2011 | 50.00 | 50.34 | 47.54 | 48.58 | 400,603 | -1.16(-2.33%) |
Mar 21, 2011 | 49.90 | 49.99 | 47.95 | 49.74 | 490,926 | +2.51(+5.31%) |
Mar 18, 2011 | 48.93 | 49.21 | 46.89 | 47.23 | 798,785 | -1.49(-3.06%) |
Mar 17, 2011 | 44.00 | 49.42 | 43.58 | 48.72 | 1,138,689 | +5.64(+13.09%) |
Mar 16, 2011 | 43.47 | 43.99 | 42.75 | 43.08 | 388,946 | -0.35(-0.81%) |
Mar 15, 2011 | 41.52 | 44.00 | 41.00 | 43.43 | 372,529 | +0.44(+1.02%) |
Mar 14, 2011 | 42.50 | 43.35 | 41.83 | 42.99 | 319,617 | -0.17(-0.39%) |
Mar 11, 2011 | 42.58 | 43.63 | 42.05 | 43.16 | 237,608 | +0.06(+0.14%) |
Mar 10, 2011 | 44.63 | 44.81 | 43.06 | 43.10 | 352,631 | -2.21(-4.88%) |
Mar 09, 2011 | 44.95 | 45.50 | 44.40 | 45.31 | 228,925 | +0.12(+0.28%) |
Mar 08, 2011 | 45.12 | 45.52 | 44.24 | 45.19 | 224,899 | +0.19(+0.41%) |
Mar 07, 2011 | 45.64 | 45.65 | 44.12 | 45.00 | 407,850 | -0.29(-0.64%) |
Mar 04, 2011 | 44.92 | 46.12 | 44.59 | 45.29 | 320,998 | +0.48(+1.07%) |
Mar 03, 2011 | 43.96 | 44.88 | 43.91 | 44.81 | 315,731 | +1.50(+3.46%) |
Mar 02, 2011 | 43.43 | 43.61 | 42.65 | 43.31 | 272,142 | -0.23(-0.53%) |