Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.23 | 46.34 | 46.17 | 46.34 | 3,454 | +0.16(+0.36%) |
May 23, 2011 | 46.30 | 46.41 | 46.18 | 46.18 | 4,412 | +0.16(+0.34%) |
May 20, 2011 | 45.94 | 46.03 | 45.94 | 46.02 | 560 | -0.05(-0.10%) |
May 19, 2011 | 45.62 | 46.07 | 45.62 | 46.07 | 5,832 | -0.02(-0.03%) |
May 18, 2011 | 46.45 | 46.45 | 46.08 | 46.08 | 547 | -0.37(-0.79%) |
May 17, 2011 | 46.33 | 46.48 | 46.33 | 46.45 | 23,793 | +0.27(+0.58%) |
May 16, 2011 | 45.94 | 46.18 | 45.91 | 46.18 | 1,117 | +0.33(+0.71%) |
May 13, 2011 | 45.88 | 45.88 | 45.85 | 45.86 | 10,714 | +0.26(+0.58%) |
May 12, 2011 | 45.91 | 45.91 | 45.59 | 45.59 | 6,324 | -0.23(-0.51%) |
May 11, 2011 | 45.67 | 45.82 | 45.62 | 45.82 | 18,800 | +0.16(+0.35%) |
May 10, 2011 | 45.81 | 45.83 | 45.67 | 45.67 | 2,251 | -0.16(-0.35%) |
May 09, 2011 | 45.79 | 45.96 | 45.79 | 45.83 | 9,796 | -0.09(-0.19%) |
May 06, 2011 | 45.62 | 45.91 | 45.62 | 45.91 | 934 | -0.10(-0.21%) |
May 05, 2011 | 45.74 | 46.11 | 45.74 | 46.01 | 3,676 | +0.32(+0.71%) |
May 04, 2011 | 45.62 | 45.73 | 45.59 | 45.68 | 7,276 | +0.22(+0.48%) |
May 03, 2011 | 45.35 | 45.47 | 45.35 | 45.47 | 4,671 | +0.22(+0.48%) |
May 02, 2011 | 45.25 | 45.29 | 45.20 | 45.25 | 1,091 | +0.09(+0.20%) |
Apr 29, 2011 | 45.03 | 45.16 | 45.03 | 45.16 | 1,298 | +0.01(+0.03%) |
Apr 28, 2011 | 45.00 | 45.23 | 45.00 | 45.14 | 1,085 | +0.30(+0.67%) |
Apr 27, 2011 | 45.20 | 45.23 | 44.84 | 44.84 | 6,621 | -0.45(-0.99%) |
Apr 26, 2011 | 45.01 | 45.29 | 45.01 | 45.29 | 29,034 | +0.34(+0.75%) |
Apr 25, 2011 | 44.93 | 44.96 | 44.93 | 44.96 | 357 | +0.25(+0.55%) |
Apr 21, 2011 | 44.94 | 44.99 | 44.71 | 44.71 | 8,341 | -0.20(-0.45%) |
Apr 20, 2011 | 44.89 | 44.96 | 44.85 | 44.91 | 3,651 | -0.12(-0.27%) |
Apr 19, 2011 | 44.93 | 45.04 | 44.93 | 45.03 | 3,623 | +0.18(+0.39%) |
Apr 18, 2011 | 44.63 | 44.88 | 44.62 | 44.85 | 3,133 | +0.13(+0.29%) |
Apr 15, 2011 | 44.64 | 44.76 | 44.60 | 44.72 | 3,116 | +0.26(+0.58%) |
Apr 14, 2011 | 44.32 | 44.46 | 44.21 | 44.46 | 1,269 | +0.09(+0.21%) |
Apr 13, 2011 | 43.90 | 44.37 | 43.90 | 44.37 | 1,804 | +0.29(+0.65%) |
Apr 12, 2011 | 44.07 | 44.09 | 43.94 | 44.09 | 1,089 | +0.43(+1.00%) |
Apr 11, 2011 | 43.57 | 43.65 | 43.56 | 43.65 | 8,409 | +0.01(+0.02%) |
Apr 08, 2011 | 43.70 | 43.75 | 43.64 | 43.64 | 1,787 | -0.15(-0.33%) |
Apr 07, 2011 | 43.85 | 43.91 | 43.77 | 43.79 | 3,947 | -0.32(-0.73%) |
Apr 06, 2011 | 44.15 | 44.19 | 44.11 | 44.11 | 714 | -0.31(-0.69%) |
Apr 05, 2011 | 44.54 | 44.60 | 44.36 | 44.42 | 9,235 | -0.20(-0.45%) |
Apr 04, 2011 | 44.69 | 44.69 | 44.57 | 44.62 | 1,186 | +0.07(+0.16%) |
Apr 01, 2011 | 44.32 | 44.55 | 44.30 | 44.55 | 13,619 | +0.21(+0.46%) |
Mar 31, 2011 | 44.41 | 44.52 | 44.34 | 44.34 | 5,594 | -0.24(-0.54%) |
Mar 30, 2011 | 44.49 | 44.63 | 44.39 | 44.58 | 15,912 | +0.19(+0.42%) |
Mar 29, 2011 | 44.58 | 44.68 | 44.39 | 44.39 | 1,654 | -0.29(-0.65%) |
Mar 28, 2011 | 44.59 | 44.69 | 44.59 | 44.69 | 714 | +0.13(+0.29%) |
Mar 25, 2011 | 44.81 | 44.93 | 44.56 | 44.56 | 6,734 | -0.25(-0.55%) |
Mar 24, 2011 | 44.80 | 44.82 | 44.78 | 44.81 | 4,455 | -0.20(-0.45%) |
Mar 23, 2011 | 45.41 | 45.41 | 44.97 | 45.01 | 1,825 | -0.10(-0.23%) |
Mar 22, 2011 | 44.88 | 45.11 | 44.88 | 45.11 | 1,422 | +0.10(+0.23%) |
Mar 21, 2011 | 45.05 | 45.05 | 44.86 | 45.01 | 6,059 | -0.07(-0.17%) |
Mar 18, 2011 | 44.95 | 45.19 | 44.95 | 45.08 | 19,805 | -0.16(-0.35%) |
Mar 17, 2011 | 45.20 | 45.24 | 45.07 | 45.24 | 1,907 | -0.19(-0.41%) |
Mar 16, 2011 | 45.07 | 45.66 | 45.06 | 45.43 | 6,218 | +0.54(+1.20%) |
Mar 15, 2011 | 45.06 | 45.06 | 44.85 | 44.89 | 4,188 | +0.53(+1.20%) |
Mar 14, 2011 | 44.33 | 44.54 | 44.33 | 44.36 | 3,149 | -0.06(-0.13%) |
Mar 11, 2011 | 44.65 | 44.65 | 44.36 | 44.42 | 1,880 | -0.20(-0.45%) |
Mar 10, 2011 | 44.05 | 44.62 | 43.84 | 44.62 | 15,396 | +0.57(+1.29%) |
Mar 09, 2011 | 43.72 | 44.05 | 43.66 | 44.05 | 4,328 | +0.46(+1.07%) |
Mar 08, 2011 | 43.84 | 43.84 | 43.59 | 43.59 | 7,583 | -0.22(-0.50%) |
Mar 07, 2011 | 43.76 | 43.91 | 43.62 | 43.80 | 2,302 | -0.16(-0.36%) |
Mar 04, 2011 | 43.68 | 43.96 | 43.68 | 43.96 | 700 | +0.28(+0.65%) |
Mar 03, 2011 | 43.89 | 43.89 | 43.67 | 43.67 | 1,601 | -0.47(-1.07%) |
Mar 02, 2011 | 44.40 | 44.45 | 44.15 | 44.15 | 3,771 | -0.38(-0.86%) |