Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.32 | 47.32 | 47.08 | 47.10 | 70,739 | -0.10(-0.21%) |
May 23, 2011 | 47.58 | 47.60 | 47.14 | 47.20 | 93,647 | -0.59(-1.24%) |
May 20, 2011 | 47.76 | 47.98 | 47.57 | 47.79 | 64,801 | -0.01(-0.03%) |
May 19, 2011 | 47.89 | 47.89 | 47.57 | 47.81 | 76,088 | +0.11(+0.23%) |
May 18, 2011 | 47.82 | 47.82 | 47.41 | 47.70 | 72,813 | -0.02(-0.04%) |
May 17, 2011 | 47.59 | 47.76 | 47.39 | 47.72 | 123,797 | +0.22(+0.47%) |
May 16, 2011 | 47.58 | 47.88 | 47.42 | 47.49 | 93,431 | -0.03(-0.07%) |
May 13, 2011 | 47.92 | 47.92 | 47.26 | 47.53 | 58,320 | -0.23(-0.48%) |
May 12, 2011 | 47.22 | 47.81 | 47.22 | 47.76 | 286,143 | +0.39(+0.83%) |
May 11, 2011 | 47.58 | 47.58 | 47.08 | 47.36 | 67,475 | -0.20(-0.43%) |
May 10, 2011 | 46.95 | 47.68 | 46.95 | 47.57 | 68,247 | +0.64(+1.35%) |
May 09, 2011 | 46.86 | 46.97 | 46.58 | 46.93 | 56,926 | +0.17(+0.37%) |
May 06, 2011 | 46.76 | 47.10 | 46.54 | 46.76 | 59,367 | +0.29(+0.62%) |
May 05, 2011 | 46.65 | 46.75 | 46.29 | 46.47 | 48,355 | -0.37(-0.79%) |
May 04, 2011 | 47.05 | 47.05 | 46.51 | 46.84 | 42,828 | -0.12(-0.26%) |
May 03, 2011 | 46.75 | 47.23 | 46.75 | 46.97 | 84,128 | +0.23(+0.50%) |
May 02, 2011 | 46.72 | 46.76 | 46.71 | 46.73 | 60,970 | -0.05(-0.11%) |
Apr 29, 2011 | 46.71 | 46.79 | 46.58 | 46.78 | 56,880 | +0.12(+0.25%) |
Apr 28, 2011 | 46.26 | 46.69 | 46.23 | 46.67 | 73,957 | +0.38(+0.83%) |
Apr 27, 2011 | 45.93 | 46.34 | 45.93 | 46.28 | 33,867 | +0.37(+0.81%) |
Apr 26, 2011 | 45.64 | 45.93 | 45.61 | 45.91 | 66,296 | +0.41(+0.90%) |
Apr 25, 2011 | 45.48 | 45.59 | 45.37 | 45.50 | 41,653 | +0.05(+0.10%) |
Apr 21, 2011 | 45.52 | 45.52 | 45.33 | 45.45 | 68,436 | +0.09(+0.20%) |
Apr 20, 2011 | 45.28 | 45.44 | 45.19 | 45.36 | 50,736 | +0.55(+1.24%) |
Apr 19, 2011 | 44.81 | 44.84 | 44.66 | 44.81 | 29,979 | +0.00(+0.00%) |
Apr 18, 2011 | 45.11 | 45.11 | 44.65 | 44.81 | 70,940 | -0.43(-0.95%) |
Apr 15, 2011 | 44.85 | 45.36 | 44.85 | 45.24 | 38,632 | +0.47(+1.05%) |
Apr 14, 2011 | 44.40 | 44.81 | 44.27 | 44.77 | 45,233 | +0.22(+0.50%) |
Apr 13, 2011 | 44.61 | 44.78 | 44.53 | 44.55 | 24,658 | +0.14(+0.32%) |
Apr 12, 2011 | 44.57 | 44.66 | 44.27 | 44.40 | 87,083 | -0.25(-0.57%) |
Apr 11, 2011 | 45.36 | 45.36 | 44.56 | 44.66 | 50,087 | -0.61(-1.35%) |
Apr 08, 2011 | 45.49 | 45.49 | 45.07 | 45.27 | 31,491 | -0.10(-0.22%) |
Apr 07, 2011 | 45.64 | 45.64 | 45.24 | 45.37 | 46,696 | -0.22(-0.49%) |
Apr 06, 2011 | 45.54 | 45.60 | 45.38 | 45.59 | 49,812 | +0.31(+0.69%) |
Apr 05, 2011 | 45.38 | 45.46 | 45.24 | 45.28 | 32,783 | -0.10(-0.22%) |
Apr 04, 2011 | 45.46 | 45.46 | 45.28 | 45.38 | 51,136 | +0.01(+0.01%) |
Apr 01, 2011 | 45.25 | 45.45 | 45.13 | 45.37 | 46,096 | +0.33(+0.74%) |
Mar 31, 2011 | 45.26 | 45.26 | 44.92 | 45.04 | 67,887 | -0.09(-0.20%) |
Mar 30, 2011 | 44.79 | 45.25 | 44.68 | 45.12 | 185,122 | +0.56(+1.25%) |
Mar 29, 2011 | 44.31 | 44.61 | 44.08 | 44.57 | 48,046 | +0.38(+0.86%) |
Mar 28, 2011 | 44.44 | 44.61 | 44.17 | 44.19 | 86,970 | -0.18(-0.41%) |
Mar 25, 2011 | 44.62 | 44.62 | 44.29 | 44.37 | 61,180 | +0.05(+0.11%) |
Mar 24, 2011 | 44.48 | 44.48 | 44.04 | 44.32 | 213,097 | +0.18(+0.41%) |
Mar 23, 2011 | 44.33 | 44.33 | 43.88 | 44.14 | 50,401 | -0.04(-0.09%) |
Mar 22, 2011 | 44.32 | 44.36 | 44.05 | 44.18 | 52,305 | +0.04(+0.09%) |
Mar 21, 2011 | 44.20 | 44.27 | 44.09 | 44.14 | 86,591 | +0.61(+1.41%) |
Mar 18, 2011 | 43.85 | 43.92 | 43.38 | 43.53 | 48,375 | +0.19(+0.43%) |
Mar 17, 2011 | 43.70 | 43.76 | 43.07 | 43.34 | 86,806 | +0.12(+0.27%) |
Mar 16, 2011 | 43.73 | 43.89 | 42.97 | 43.23 | 175,429 | -0.67(-1.52%) |
Mar 15, 2011 | 43.85 | 44.67 | 43.79 | 43.89 | 124,441 | -0.78(-1.74%) |
Mar 14, 2011 | 44.76 | 44.78 | 44.37 | 44.67 | 96,696 | -0.51(-1.13%) |
Mar 11, 2011 | 45.04 | 45.27 | 44.89 | 45.18 | 65,279 | +0.15(+0.33%) |
Mar 10, 2011 | 45.49 | 45.49 | 45.02 | 45.03 | 72,386 | -0.68(-1.49%) |
Mar 09, 2011 | 45.23 | 45.73 | 45.22 | 45.71 | 286,318 | +0.46(+1.02%) |
Mar 08, 2011 | 44.82 | 45.35 | 44.82 | 45.25 | 84,469 | +0.47(+1.05%) |
Mar 07, 2011 | 44.82 | 45.13 | 44.66 | 44.78 | 79,834 | +0.10(+0.23%) |
Mar 04, 2011 | 45.05 | 45.05 | 44.34 | 44.67 | 66,191 | -0.26(-0.58%) |
Mar 03, 2011 | 44.82 | 45.01 | 44.75 | 44.93 | 54,390 | +0.45(+1.02%) |
Mar 02, 2011 | 44.32 | 44.52 | 44.26 | 44.48 | 70,479 | +0.15(+0.34%) |