Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.77 | 48.40 | 47.58 | 48.33 | 114,782 | +0.38(+0.79%) |
May 20, 2011 | 47.02 | 48.05 | 47.02 | 47.95 | 246,664 | +0.85(+1.80%) |
May 19, 2011 | 47.00 | 47.23 | 46.84 | 47.10 | 289,925 | +0.10(+0.21%) |
May 18, 2011 | 47.05 | 47.29 | 46.91 | 47.00 | 174,959 | -0.06(-0.13%) |
May 17, 2011 | 46.78 | 47.20 | 46.73 | 47.06 | 1,874,464 | +0.13(+0.28%) |
May 16, 2011 | 47.03 | 47.31 | 46.88 | 46.93 | 191,416 | -0.22(-0.47%) |
May 13, 2011 | 47.12 | 47.35 | 46.91 | 47.15 | 117,935 | +0.04(+0.08%) |
May 12, 2011 | 46.76 | 47.16 | 46.52 | 47.11 | 102,885 | +0.04(+0.08%) |
May 11, 2011 | 47.15 | 47.17 | 46.91 | 47.07 | 119,183 | -0.08(-0.17%) |
May 10, 2011 | 47.28 | 47.47 | 47.10 | 47.15 | 152,099 | -0.35(-0.74%) |
May 09, 2011 | 47.48 | 47.93 | 47.38 | 47.50 | 192,038 | +0.00(+0.00%) |
May 06, 2011 | 46.99 | 47.63 | 46.98 | 47.50 | 204,736 | +0.56(+1.19%) |
May 05, 2011 | 46.79 | 47.18 | 46.74 | 46.94 | 123,629 | -0.10(-0.21%) |
May 04, 2011 | 46.09 | 47.14 | 46.09 | 47.04 | 287,492 | +0.75(+1.62%) |
May 03, 2011 | 46.89 | 46.89 | 45.81 | 46.29 | 154,998 | -0.60(-1.28%) |
May 02, 2011 | 46.49 | 46.89 | 46.52 | 46.89 | 157,917 | +0.59(+1.27%) |
Apr 29, 2011 | 46.30 | 46.45 | 45.91 | 46.30 | 158,169 | +0.00(+0.00%) |
Apr 28, 2011 | 46.02 | 46.56 | 46.02 | 46.30 | 408,659 | +0.19(+0.41%) |
Apr 27, 2011 | 46.26 | 46.36 | 45.52 | 46.11 | 212,881 | -0.01(-0.02%) |
Apr 26, 2011 | 46.61 | 46.73 | 45.98 | 46.12 | 146,469 | -0.57(-1.22%) |
Apr 25, 2011 | 47.15 | 47.14 | 46.62 | 46.69 | 99,890 | -0.45(-0.95%) |
Apr 21, 2011 | 47.06 | 47.18 | 46.87 | 47.14 | 176,739 | +0.11(+0.23%) |
Apr 20, 2011 | 46.67 | 47.06 | 46.67 | 47.03 | 453,817 | +0.32(+0.69%) |
Apr 19, 2011 | 46.59 | 46.93 | 46.55 | 46.71 | 196,066 | -0.02(-0.04%) |
Apr 18, 2011 | 46.02 | 46.73 | 45.98 | 46.73 | 111,916 | +0.50(+1.08%) |
Apr 15, 2011 | 45.36 | 46.46 | 45.36 | 46.23 | 318,605 | +0.36(+0.78%) |
Apr 14, 2011 | 45.98 | 46.06 | 45.75 | 45.87 | 183,932 | -0.13(-0.28%) |
Apr 13, 2011 | 45.95 | 46.26 | 45.75 | 46.00 | 163,281 | +0.15(+0.33%) |
Apr 12, 2011 | 45.79 | 46.04 | 45.11 | 45.85 | 339,315 | -0.28(-0.61%) |
Apr 11, 2011 | 45.86 | 46.34 | 45.71 | 46.13 | 164,975 | +0.10(+0.22%) |
Apr 08, 2011 | 46.00 | 46.25 | 45.61 | 46.03 | 178,873 | +0.29(+0.63%) |
Apr 07, 2011 | 46.00 | 46.09 | 45.61 | 45.74 | 285,365 | -0.17(-0.37%) |
Apr 06, 2011 | 45.86 | 46.15 | 45.51 | 45.91 | 247,771 | +0.03(+0.07%) |
Apr 05, 2011 | 45.62 | 46.01 | 45.62 | 45.88 | 136,825 | +0.19(+0.42%) |
Apr 04, 2011 | 46.10 | 46.36 | 45.52 | 45.69 | 219,453 | -0.34(-0.74%) |
Apr 01, 2011 | 46.30 | 46.37 | 45.77 | 46.03 | 181,575 | -0.17(-0.37%) |
Mar 31, 2011 | 46.91 | 47.09 | 45.71 | 46.20 | 436,706 | -0.60(-1.28%) |
Mar 30, 2011 | 46.57 | 47.20 | 46.57 | 46.80 | 251,716 | +0.24(+0.52%) |
Mar 29, 2011 | 45.98 | 46.96 | 45.91 | 46.56 | 311,909 | +0.66(+1.44%) |
Mar 28, 2011 | 45.60 | 46.15 | 45.60 | 45.90 | 214,375 | +0.38(+0.83%) |
Mar 25, 2011 | 45.55 | 45.78 | 45.44 | 45.52 | 236,781 | -0.03(-0.07%) |
Mar 24, 2011 | 45.11 | 45.66 | 45.01 | 45.55 | 138,709 | +0.30(+0.66%) |
Mar 23, 2011 | 45.20 | 45.75 | 45.20 | 45.25 | 183,970 | -0.20(-0.44%) |
Mar 22, 2011 | 45.67 | 45.75 | 45.27 | 45.45 | 220,274 | -0.17(-0.37%) |
Mar 21, 2011 | 45.69 | 45.72 | 45.49 | 45.62 | 207,474 | +0.40(+0.88%) |
Mar 18, 2011 | 45.48 | 45.67 | 45.02 | 45.22 | 736,399 | -0.28(-0.62%) |
Mar 17, 2011 | 45.58 | 45.78 | 44.56 | 45.50 | 499,170 | +0.06(+0.13%) |
Mar 16, 2011 | 44.89 | 45.45 | 44.73 | 45.44 | 300,143 | +0.15(+0.33%) |
Mar 15, 2011 | 44.80 | 45.31 | 44.02 | 45.29 | 310,498 | +0.49(+1.09%) |
Mar 14, 2011 | 44.11 | 44.92 | 43.91 | 44.80 | 204,304 | +0.68(+1.54%) |
Mar 11, 2011 | 44.10 | 44.56 | 44.01 | 44.12 | 144,723 | -0.16(-0.36%) |
Mar 10, 2011 | 44.45 | 44.64 | 44.00 | 44.28 | 219,317 | -0.13(-0.29%) |
Mar 09, 2011 | 44.08 | 44.58 | 44.08 | 44.41 | 230,663 | +0.27(+0.61%) |
Mar 08, 2011 | 43.85 | 44.41 | 43.85 | 44.14 | 213,066 | +0.14(+0.32%) |
Mar 07, 2011 | 44.07 | 44.35 | 43.84 | 44.00 | 279,715 | +0.00(+0.00%) |
Mar 04, 2011 | 44.40 | 44.46 | 43.92 | 44.00 | 156,722 | -0.30(-0.68%) |
Mar 03, 2011 | 44.03 | 44.44 | 44.01 | 44.30 | 318,511 | +0.20(+0.45%) |
Mar 02, 2011 | 44.19 | 44.43 | 44.03 | 44.10 | 349,503 | +0.02(+0.05%) |