Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.04 | 45.04 | 44.47 | 44.79 | 59,686 | -0.07(-0.15%) |
May 23, 2011 | 44.95 | 45.18 | 44.85 | 44.86 | 103,184 | -0.67(-1.47%) |
May 20, 2011 | 46.10 | 46.26 | 45.49 | 45.53 | 58,988 | -0.71(-1.54%) |
May 19, 2011 | 46.42 | 46.42 | 46.08 | 46.24 | 48,265 | +0.02(+0.05%) |
May 18, 2011 | 46.08 | 46.24 | 45.85 | 46.21 | 39,587 | +0.19(+0.41%) |
May 17, 2011 | 45.37 | 46.07 | 45.37 | 46.03 | 90,185 | +0.48(+1.06%) |
May 16, 2011 | 45.51 | 46.12 | 45.42 | 45.54 | 99,031 | -0.16(-0.34%) |
May 13, 2011 | 46.32 | 46.36 | 45.65 | 45.70 | 68,490 | -0.68(-1.46%) |
May 12, 2011 | 46.25 | 46.40 | 45.89 | 46.38 | 71,180 | -0.11(-0.23%) |
May 11, 2011 | 46.94 | 46.98 | 46.38 | 46.48 | 134,534 | -0.61(-1.30%) |
May 10, 2011 | 46.77 | 47.17 | 46.77 | 47.10 | 45,473 | +0.40(+0.86%) |
May 09, 2011 | 46.70 | 46.77 | 46.47 | 46.70 | 41,526 | -0.11(-0.24%) |
May 06, 2011 | 47.06 | 47.26 | 46.74 | 46.81 | 39,442 | +0.16(+0.33%) |
May 05, 2011 | 46.84 | 47.01 | 46.42 | 46.65 | 58,377 | -0.51(-1.09%) |
May 04, 2011 | 47.63 | 47.63 | 47.10 | 47.17 | 69,269 | -0.40(-0.84%) |
May 03, 2011 | 47.24 | 47.63 | 47.23 | 47.57 | 75,644 | +0.27(+0.57%) |
May 02, 2011 | 47.29 | 47.34 | 47.26 | 47.30 | 43,650 | -0.10(-0.21%) |
Apr 29, 2011 | 47.41 | 47.50 | 47.28 | 47.40 | 110,618 | -0.10(-0.21%) |
Apr 28, 2011 | 47.17 | 47.54 | 47.17 | 47.50 | 51,280 | +0.18(+0.38%) |
Apr 27, 2011 | 47.08 | 47.41 | 46.79 | 47.32 | 57,862 | +0.29(+0.63%) |
Apr 26, 2011 | 46.92 | 47.14 | 46.79 | 47.02 | 58,603 | +0.26(+0.56%) |
Apr 25, 2011 | 46.97 | 47.01 | 46.76 | 46.76 | 57,385 | -0.11(-0.23%) |
Apr 21, 2011 | 46.90 | 46.95 | 46.54 | 46.87 | 90,897 | +0.15(+0.31%) |
Apr 20, 2011 | 47.07 | 47.07 | 46.51 | 46.72 | 105,712 | -0.04(-0.09%) |
Apr 19, 2011 | 46.79 | 46.87 | 46.38 | 46.76 | 94,403 | +0.16(+0.35%) |
Apr 18, 2011 | 46.64 | 46.82 | 46.32 | 46.60 | 262,045 | -0.65(-1.38%) |
Apr 15, 2011 | 47.59 | 47.66 | 47.19 | 47.25 | 50,904 | -0.08(-0.17%) |
Apr 14, 2011 | 47.52 | 47.52 | 47.17 | 47.33 | 45,671 | -0.51(-1.08%) |
Apr 13, 2011 | 48.57 | 48.62 | 47.71 | 47.85 | 81,369 | -0.38(-0.78%) |
Apr 12, 2011 | 48.12 | 48.54 | 47.90 | 48.22 | 78,552 | -0.16(-0.32%) |
Apr 11, 2011 | 48.61 | 48.77 | 48.28 | 48.38 | 78,794 | -0.07(-0.15%) |
Apr 08, 2011 | 49.10 | 49.15 | 48.35 | 48.45 | 43,100 | -0.44(-0.90%) |
Apr 07, 2011 | 49.10 | 49.36 | 48.78 | 48.89 | 71,112 | -0.19(-0.38%) |
Apr 06, 2011 | 48.60 | 49.16 | 48.52 | 49.08 | 44,049 | +0.72(+1.49%) |
Apr 05, 2011 | 48.25 | 48.48 | 48.10 | 48.36 | 45,888 | +0.09(+0.19%) |
Apr 04, 2011 | 48.38 | 48.56 | 48.14 | 48.27 | 32,035 | -0.02(-0.05%) |
Apr 01, 2011 | 48.32 | 48.51 | 48.17 | 48.30 | 43,670 | +0.42(+0.87%) |
Mar 31, 2011 | 47.89 | 47.98 | 47.72 | 47.88 | 40,260 | -0.17(-0.36%) |
Mar 30, 2011 | 47.94 | 48.29 | 47.83 | 48.05 | 43,927 | +0.41(+0.87%) |
Mar 29, 2011 | 47.52 | 47.64 | 47.27 | 47.64 | 17,887 | +0.07(+0.14%) |
Mar 28, 2011 | 47.73 | 47.90 | 47.56 | 47.57 | 24,561 | -0.11(-0.22%) |
Mar 25, 2011 | 47.68 | 47.94 | 47.52 | 47.68 | 89,017 | +0.07(+0.15%) |
Mar 24, 2011 | 47.56 | 47.61 | 47.03 | 47.61 | 57,343 | +0.21(+0.45%) |
Mar 23, 2011 | 47.33 | 47.48 | 46.81 | 47.39 | 95,703 | -0.08(-0.17%) |
Mar 22, 2011 | 47.65 | 47.73 | 47.28 | 47.47 | 82,421 | -0.24(-0.51%) |
Mar 21, 2011 | 47.63 | 47.73 | 47.44 | 47.72 | 89,610 | +0.16(+0.33%) |
Mar 18, 2011 | 47.55 | 47.96 | 47.35 | 47.56 | 114,270 | +0.58(+1.23%) |
Mar 17, 2011 | 47.04 | 47.11 | 46.41 | 46.99 | 133,680 | +0.56(+1.21%) |
Mar 16, 2011 | 47.32 | 47.41 | 46.24 | 46.42 | 219,355 | -0.87(-1.85%) |
Mar 15, 2011 | 47.11 | 47.52 | 46.98 | 47.30 | 166,920 | -0.51(-1.08%) |
Mar 14, 2011 | 47.86 | 47.95 | 47.33 | 47.81 | 215,432 | -0.40(-0.82%) |
Mar 11, 2011 | 47.63 | 48.29 | 47.63 | 48.21 | 82,883 | +0.31(+0.66%) |
Mar 10, 2011 | 48.46 | 48.46 | 47.85 | 47.89 | 119,632 | -1.14(-2.33%) |
Mar 09, 2011 | 48.99 | 49.31 | 48.72 | 49.03 | 71,958 | -0.02(-0.05%) |
Mar 08, 2011 | 48.06 | 49.13 | 48.06 | 49.06 | 120,389 | +1.14(+2.38%) |
Mar 07, 2011 | 48.32 | 48.55 | 47.73 | 47.92 | 147,061 | -0.31(-0.64%) |
Mar 04, 2011 | 48.85 | 48.85 | 47.94 | 48.23 | 109,229 | -0.74(-1.52%) |
Mar 03, 2011 | 48.41 | 49.06 | 48.41 | 48.97 | 94,270 | +1.07(+2.23%) |
Mar 02, 2011 | 47.96 | 48.32 | 47.74 | 47.90 | 104,643 | -0.11(-0.22%) |