Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.72 | 47.95 | 47.60 | 47.88 | 18,105 | -0.02(-0.04%) |
May 23, 2011 | 48.00 | 48.03 | 47.78 | 47.90 | 441,171 | +0.44(+0.93%) |
May 20, 2011 | 47.35 | 47.53 | 47.30 | 47.46 | 25,525 | +0.16(+0.34%) |
May 19, 2011 | 47.04 | 47.38 | 46.74 | 47.30 | 300,736 | -0.12(-0.25%) |
May 18, 2011 | 47.91 | 47.91 | 47.39 | 47.42 | 19,374 | -0.46(-0.96%) |
May 17, 2011 | 47.81 | 47.96 | 47.77 | 47.88 | 185,978 | +0.36(+0.77%) |
May 16, 2011 | 47.37 | 47.55 | 47.25 | 47.52 | 245,458 | +0.22(+0.46%) |
May 13, 2011 | 47.36 | 47.78 | 47.30 | 47.30 | 25,576 | +0.19(+0.40%) |
May 12, 2011 | 47.41 | 47.45 | 46.97 | 47.11 | 16,144 | -0.21(-0.44%) |
May 11, 2011 | 46.99 | 47.34 | 46.83 | 47.32 | 96,223 | +0.17(+0.36%) |
May 10, 2011 | 47.29 | 47.38 | 47.15 | 47.15 | 48,604 | -0.23(-0.49%) |
May 09, 2011 | 47.30 | 47.40 | 47.26 | 47.38 | 67,203 | +0.17(+0.36%) |
May 06, 2011 | 46.96 | 47.38 | 46.90 | 47.21 | 52,114 | -0.08(-0.17%) |
May 05, 2011 | 47.00 | 47.32 | 46.91 | 47.29 | 110,180 | +0.59(+1.26%) |
May 04, 2011 | 46.73 | 46.89 | 46.68 | 46.70 | 20,026 | +0.16(+0.34%) |
May 03, 2011 | 46.57 | 46.62 | 46.41 | 46.54 | 39,683 | +0.16(+0.34%) |
May 02, 2011 | 46.38 | 46.38 | 46.38 | 46.38 | 3,600 | +0.03(+0.06%) |
Apr 29, 2011 | 46.33 | 46.35 | 46.22 | 46.35 | 3,594 | +0.14(+0.30%) |
Apr 28, 2011 | 46.02 | 46.26 | 46.00 | 46.21 | 9,048 | +0.36(+0.79%) |
Apr 27, 2011 | 46.11 | 46.11 | 45.75 | 45.85 | 56,032 | -0.27(-0.59%) |
Apr 26, 2011 | 46.00 | 46.18 | 45.96 | 46.12 | 12,509 | +0.28(+0.61%) |
Apr 25, 2011 | 45.79 | 45.93 | 45.78 | 45.84 | 12,834 | +0.22(+0.48%) |
Apr 21, 2011 | 45.78 | 45.84 | 45.60 | 45.62 | 4,955 | -0.02(-0.04%) |
Apr 20, 2011 | 45.90 | 45.90 | 45.62 | 45.64 | 9,645 | -0.29(-0.63%) |
Apr 19, 2011 | 46.01 | 46.11 | 45.93 | 45.93 | 4,790 | -0.08(-0.17%) |
Apr 18, 2011 | 45.59 | 46.01 | 45.34 | 46.01 | 30,060 | +0.11(+0.24%) |
Apr 15, 2011 | 46.01 | 46.06 | 45.75 | 45.90 | 5,782 | +0.15(+0.33%) |
Apr 14, 2011 | 45.97 | 46.05 | 45.61 | 45.75 | 35,725 | +0.08(+0.16%) |
Apr 13, 2011 | 45.37 | 45.79 | 45.31 | 45.67 | 12,996 | +0.09(+0.21%) |
Apr 12, 2011 | 45.64 | 45.82 | 45.58 | 45.58 | 19,728 | +0.23(+0.51%) |
Apr 11, 2011 | 45.25 | 45.45 | 45.22 | 45.35 | 11,374 | +0.20(+0.44%) |
Apr 08, 2011 | 45.06 | 45.23 | 44.96 | 45.15 | 30,000 | -0.05(-0.11%) |
Apr 07, 2011 | 45.40 | 45.41 | 45.18 | 45.20 | 22,417 | -0.35(-0.77%) |
Apr 06, 2011 | 45.72 | 45.79 | 45.51 | 45.55 | 17,966 | -0.40(-0.87%) |
Apr 05, 2011 | 46.10 | 46.19 | 45.90 | 45.95 | 23,366 | -0.16(-0.35%) |
Apr 04, 2011 | 46.10 | 46.32 | 46.10 | 46.11 | 63,522 | +0.04(+0.09%) |
Apr 01, 2011 | 46.15 | 46.25 | 46.02 | 46.07 | 124,362 | -0.02(-0.04%) |
Mar 31, 2011 | 46.30 | 46.30 | 45.83 | 46.09 | 122,627 | -0.21(-0.45%) |
Mar 30, 2011 | 45.91 | 46.30 | 45.91 | 46.30 | 33,611 | +0.34(+0.74%) |
Mar 29, 2011 | 46.13 | 46.23 | 45.89 | 45.96 | 81,300 | -0.15(-0.32%) |
Mar 28, 2011 | 46.00 | 46.16 | 45.91 | 46.11 | 32,037 | +0.08(+0.17%) |
Mar 25, 2011 | 46.04 | 46.04 | 45.90 | 46.03 | 23,885 | +0.27(+0.59%) |
Mar 24, 2011 | 46.01 | 46.02 | 45.69 | 45.76 | 41,193 | -0.44(-0.95%) |
Mar 23, 2011 | 46.32 | 46.33 | 46.09 | 46.20 | 43,800 | -0.06(-0.13%) |
Mar 22, 2011 | 46.17 | 46.26 | 46.07 | 46.26 | 4,570 | +0.07(+0.15%) |
Mar 21, 2011 | 46.26 | 46.26 | 46.17 | 46.19 | 5,393 | -0.34(-0.73%) |
Mar 18, 2011 | 46.22 | 46.53 | 46.22 | 46.53 | 17,806 | -0.27(-0.57%) |
Mar 17, 2011 | 46.85 | 46.96 | 46.55 | 46.80 | 227,034 | -0.12(-0.26%) |
Mar 16, 2011 | 46.67 | 47.31 | 46.58 | 46.92 | 19,827 | +0.65(+1.40%) |
Mar 15, 2011 | 46.33 | 46.33 | 46.16 | 46.27 | 142,532 | +0.44(+0.96%) |
Mar 14, 2011 | 45.83 | 45.95 | 45.83 | 45.83 | 206,320 | +0.14(+0.31%) |
Mar 11, 2011 | 46.00 | 46.14 | 45.61 | 45.69 | 83,696 | -0.08(-0.17%) |
Mar 10, 2011 | 45.54 | 45.97 | 45.45 | 45.77 | 73,295 | +0.45(+0.99%) |
Mar 09, 2011 | 44.99 | 45.38 | 44.85 | 45.32 | 10,610 | +0.41(+0.91%) |
Mar 08, 2011 | 45.14 | 45.20 | 44.90 | 44.91 | 37,405 | -0.02(-0.04%) |
Mar 07, 2011 | 44.92 | 45.13 | 44.73 | 44.93 | 23,338 | +0.01(+0.02%) |
Mar 04, 2011 | 44.94 | 44.98 | 44.80 | 44.92 | 122,682 | -0.02(-0.04%) |
Mar 03, 2011 | 44.98 | 45.03 | 44.79 | 44.94 | 11,770 | -0.13(-0.29%) |
Mar 02, 2011 | 45.31 | 45.46 | 45.07 | 45.07 | 24,734 | -0.40(-0.88%) |