Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.18 | 46.26 | 45.95 | 46.10 | 740,098 | +0.13(+0.29%) |
May 23, 2011 | 46.07 | 46.34 | 45.79 | 45.96 | 1,054,740 | -1.57(-3.31%) |
May 20, 2011 | 47.84 | 47.85 | 47.21 | 47.54 | 966,560 | +0.02(+0.05%) |
May 19, 2011 | 47.36 | 47.54 | 47.05 | 47.51 | 1,259,440 | +0.33(+0.70%) |
May 18, 2011 | 47.20 | 47.36 | 47.03 | 47.18 | 1,074,353 | -0.01(-0.02%) |
May 17, 2011 | 46.75 | 47.42 | 46.69 | 47.19 | 1,440,310 | +0.39(+0.82%) |
May 16, 2011 | 46.90 | 47.39 | 46.75 | 46.80 | 1,513,681 | -0.03(-0.07%) |
May 13, 2011 | 46.90 | 47.29 | 46.36 | 46.84 | 2,025,332 | +0.30(+0.64%) |
May 12, 2011 | 46.15 | 46.78 | 45.83 | 46.54 | 1,040,470 | +0.72(+1.58%) |
May 11, 2011 | 46.12 | 46.16 | 45.54 | 45.81 | 2,071,541 | -0.79(-1.69%) |
May 10, 2011 | 46.58 | 46.91 | 46.50 | 46.60 | 837,990 | +0.04(+0.08%) |
May 09, 2011 | 46.34 | 46.72 | 46.12 | 46.56 | 1,498,112 | -0.12(-0.25%) |
May 06, 2011 | 47.06 | 47.25 | 46.34 | 46.68 | 2,806,453 | -0.25(-0.54%) |
May 05, 2011 | 46.91 | 47.26 | 46.52 | 46.93 | 3,493,628 | -1.03(-2.15%) |
May 04, 2011 | 49.23 | 49.36 | 47.65 | 47.96 | 3,555,610 | -1.90(-3.80%) |
May 03, 2011 | 49.79 | 50.30 | 49.64 | 49.86 | 1,103,712 | -0.42(-0.84%) |
May 02, 2011 | 50.23 | 50.30 | 50.20 | 50.28 | 1,299,930 | -0.03(-0.06%) |
Apr 29, 2011 | 49.95 | 50.38 | 49.94 | 50.31 | 998,091 | +0.17(+0.33%) |
Apr 28, 2011 | 49.73 | 50.17 | 49.72 | 50.15 | 1,666,221 | +0.24(+0.49%) |
Apr 27, 2011 | 49.65 | 50.05 | 49.22 | 49.90 | 1,042,288 | +0.69(+1.41%) |
Apr 26, 2011 | 49.03 | 49.55 | 48.76 | 49.21 | 1,350,836 | +0.94(+1.96%) |
Apr 25, 2011 | 48.37 | 48.61 | 48.21 | 48.27 | 811,996 | -0.06(-0.11%) |
Apr 21, 2011 | 48.18 | 48.39 | 47.93 | 48.32 | 791,690 | -0.27(-0.55%) |
Apr 20, 2011 | 49.34 | 49.51 | 48.43 | 48.59 | 1,836,688 | -0.43(-0.88%) |
Apr 19, 2011 | 48.46 | 49.15 | 48.46 | 49.02 | 2,880,809 | +1.45(+3.04%) |
Apr 18, 2011 | 46.73 | 47.66 | 46.62 | 47.58 | 4,532,367 | -0.83(-1.71%) |
Apr 15, 2011 | 47.72 | 48.45 | 47.62 | 48.40 | 1,524,404 | +0.73(+1.53%) |
Apr 14, 2011 | 47.01 | 47.69 | 46.95 | 47.67 | 2,013,990 | +0.34(+0.71%) |
Apr 13, 2011 | 47.28 | 47.60 | 47.15 | 47.33 | 943,893 | +0.59(+1.26%) |
Apr 12, 2011 | 46.95 | 46.98 | 46.36 | 46.74 | 1,050,819 | +0.01(+0.02%) |
Apr 11, 2011 | 46.51 | 46.94 | 46.47 | 46.73 | 696,406 | +0.31(+0.66%) |
Apr 08, 2011 | 46.80 | 46.81 | 46.29 | 46.43 | 861,589 | -0.17(-0.37%) |
Apr 07, 2011 | 46.24 | 46.71 | 46.21 | 46.60 | 1,543,346 | -0.49(-1.04%) |
Apr 06, 2011 | 46.80 | 47.36 | 46.80 | 47.09 | 606,559 | +0.02(+0.05%) |
Apr 05, 2011 | 46.52 | 47.12 | 46.47 | 47.06 | 837,682 | +0.23(+0.49%) |
Apr 04, 2011 | 47.09 | 47.10 | 46.73 | 46.84 | 867,776 | +0.54(+1.17%) |
Apr 01, 2011 | 45.66 | 46.43 | 45.57 | 46.29 | 1,970,458 | +1.33(+2.96%) |
Mar 31, 2011 | 44.98 | 45.10 | 44.77 | 44.96 | 1,299,060 | -0.31(-0.69%) |
Mar 30, 2011 | 45.00 | 45.32 | 44.90 | 45.28 | 1,239,956 | +0.53(+1.18%) |
Mar 29, 2011 | 44.64 | 45.00 | 44.37 | 44.75 | 3,100,535 | +0.07(+0.16%) |
Mar 28, 2011 | 45.07 | 45.07 | 44.48 | 44.68 | 845,554 | -0.52(-1.15%) |
Mar 25, 2011 | 45.39 | 45.55 | 45.14 | 45.20 | 1,132,248 | +0.03(+0.07%) |
Mar 24, 2011 | 44.80 | 45.40 | 44.67 | 45.17 | 998,367 | +0.66(+1.48%) |
Mar 23, 2011 | 43.92 | 44.63 | 43.66 | 44.51 | 1,020,449 | +0.46(+1.05%) |
Mar 22, 2011 | 44.28 | 44.34 | 43.89 | 44.04 | 813,558 | -0.38(-0.85%) |
Mar 21, 2011 | 44.22 | 44.48 | 44.20 | 44.42 | 928,423 | +1.13(+2.62%) |
Mar 18, 2011 | 44.09 | 44.09 | 43.18 | 43.29 | 1,845,114 | +0.13(+0.31%) |
Mar 17, 2011 | 43.51 | 43.67 | 43.05 | 43.16 | 1,525,526 | +0.69(+1.63%) |
Mar 16, 2011 | 43.33 | 43.41 | 42.15 | 42.46 | 2,861,973 | -0.91(-2.10%) |
Mar 15, 2011 | 43.21 | 43.64 | 43.18 | 43.38 | 3,022,695 | -1.18(-2.65%) |
Mar 14, 2011 | 44.36 | 44.59 | 44.28 | 44.56 | 1,007,941 | -0.31(-0.70%) |
Mar 11, 2011 | 44.44 | 45.03 | 44.44 | 44.87 | 1,099,059 | +0.04(+0.09%) |
Mar 10, 2011 | 44.89 | 45.13 | 44.59 | 44.83 | 1,891,799 | -0.50(-1.09%) |
Mar 09, 2011 | 45.52 | 45.69 | 45.24 | 45.33 | 1,051,585 | +0.26(+0.58%) |
Mar 08, 2011 | 44.67 | 45.15 | 44.54 | 45.07 | 1,246,192 | +0.19(+0.42%) |
Mar 07, 2011 | 45.49 | 45.61 | 44.74 | 44.88 | 1,703,138 | -0.77(-1.69%) |
Mar 04, 2011 | 46.03 | 46.13 | 45.40 | 45.65 | 2,461,758 | +0.17(+0.38%) |
Mar 03, 2011 | 45.14 | 45.52 | 44.81 | 45.48 | 4,508,316 | +1.35(+3.07%) |
Mar 02, 2011 | 44.19 | 44.41 | 43.77 | 44.12 | 1,657,380 | -0.10(-0.23%) |