Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.09 | 48.44 | 47.92 | 48.18 | 1,009,949 | +0.48(+1.01%) |
May 23, 2011 | 47.15 | 47.76 | 47.11 | 47.70 | 1,113,160 | +0.21(+0.44%) |
May 20, 2011 | 46.31 | 47.63 | 45.75 | 47.49 | 1,292,983 | +1.26(+2.71%) |
May 19, 2011 | 45.89 | 46.33 | 45.74 | 46.23 | 503,934 | +0.03(+0.08%) |
May 18, 2011 | 46.16 | 46.60 | 45.94 | 46.20 | 675,499 | +0.61(+1.34%) |
May 17, 2011 | 45.28 | 45.64 | 44.79 | 45.59 | 948,165 | -0.45(-0.98%) |
May 16, 2011 | 46.39 | 46.89 | 45.92 | 46.04 | 685,922 | -0.15(-0.31%) |
May 13, 2011 | 46.99 | 47.30 | 45.48 | 46.19 | 841,161 | -0.66(-1.42%) |
May 12, 2011 | 46.38 | 47.17 | 45.78 | 46.85 | 1,136,276 | +0.01(+0.02%) |
May 11, 2011 | 47.24 | 47.35 | 46.34 | 46.84 | 1,232,717 | -0.88(-1.84%) |
May 10, 2011 | 47.29 | 47.87 | 47.10 | 47.72 | 729,395 | +0.30(+0.63%) |
May 09, 2011 | 46.92 | 47.51 | 46.72 | 47.42 | 969,997 | +1.38(+3.00%) |
May 06, 2011 | 45.98 | 46.52 | 45.44 | 46.04 | 1,259,264 | +1.36(+3.04%) |
May 05, 2011 | 47.02 | 47.50 | 44.20 | 44.68 | 2,475,868 | -2.98(-6.25%) |
May 04, 2011 | 49.09 | 49.36 | 47.00 | 47.66 | 1,890,045 | -1.42(-2.89%) |
May 03, 2011 | 49.47 | 49.73 | 48.38 | 49.08 | 1,820,912 | -0.35(-0.71%) |
May 02, 2011 | 50.01 | 50.03 | 49.40 | 49.43 | 1,558,280 | -1.27(-2.50%) |
Apr 29, 2011 | 49.15 | 51.13 | 49.09 | 50.70 | 1,292,991 | +1.59(+3.23%) |
Apr 28, 2011 | 48.82 | 49.23 | 48.38 | 49.12 | 1,492,218 | +0.39(+0.79%) |
Apr 27, 2011 | 47.60 | 48.75 | 47.08 | 48.73 | 1,125,649 | +1.73(+3.68%) |
Apr 26, 2011 | 47.05 | 47.14 | 46.45 | 47.00 | 893,396 | -0.33(-0.70%) |
Apr 25, 2011 | 47.50 | 47.72 | 47.03 | 47.33 | 1,200,863 | +0.11(+0.23%) |
Apr 21, 2011 | 47.11 | 47.42 | 46.97 | 47.22 | 643,590 | +0.17(+0.36%) |
Apr 20, 2011 | 46.98 | 47.29 | 46.63 | 47.05 | 756,042 | +0.32(+0.68%) |
Apr 19, 2011 | 46.57 | 46.90 | 46.27 | 46.73 | 726,116 | +0.01(+0.02%) |
Apr 18, 2011 | 46.30 | 46.82 | 45.94 | 46.72 | 1,396,737 | +0.52(+1.14%) |
Apr 15, 2011 | 45.47 | 46.23 | 45.29 | 46.20 | 662,993 | +0.74(+1.64%) |
Apr 14, 2011 | 44.55 | 45.45 | 44.49 | 45.45 | 742,910 | +1.14(+2.57%) |
Apr 13, 2011 | 44.58 | 44.67 | 44.03 | 44.31 | 466,953 | +0.19(+0.43%) |
Apr 12, 2011 | 44.81 | 44.85 | 43.59 | 44.12 | 690,266 | -0.63(-1.41%) |
Apr 11, 2011 | 45.15 | 45.26 | 44.52 | 44.75 | 782,045 | -0.67(-1.48%) |
Apr 08, 2011 | 45.17 | 45.49 | 44.95 | 45.42 | 660,777 | +0.78(+1.75%) |
Apr 07, 2011 | 44.52 | 44.89 | 44.25 | 44.64 | 607,558 | +0.04(+0.09%) |
Apr 06, 2011 | 44.61 | 44.74 | 44.24 | 44.60 | 642,647 | +0.23(+0.51%) |
Apr 05, 2011 | 42.86 | 44.42 | 42.86 | 44.38 | 1,048,626 | +1.37(+3.17%) |
Apr 04, 2011 | 43.23 | 43.29 | 42.82 | 43.01 | 231,671 | +0.36(+0.84%) |
Apr 01, 2011 | 42.32 | 42.84 | 41.75 | 42.65 | 834,671 | -0.41(-0.95%) |
Mar 31, 2011 | 43.20 | 43.39 | 43.01 | 43.06 | 637,897 | +0.69(+1.63%) |
Mar 30, 2011 | 42.37 | 42.37 | 42.37 | 42.37 | 623,108 | +0.29(+0.68%) |
Mar 29, 2011 | 42.06 | 42.43 | 41.91 | 42.08 | 455,197 | -0.20(-0.47%) |
Mar 28, 2011 | 41.83 | 42.44 | 41.81 | 42.28 | 731,719 | -0.41(-0.96%) |
Mar 25, 2011 | 43.18 | 43.29 | 42.00 | 42.69 | 1,409,900 | +0.00(+0.00%) |
Mar 24, 2011 | 43.36 | 43.93 | 42.47 | 42.69 | 1,145,868 | -0.64(-1.48%) |
Mar 23, 2011 | 42.93 | 43.50 | 42.91 | 43.33 | 988,557 | +0.72(+1.69%) |
Mar 22, 2011 | 42.49 | 42.77 | 42.37 | 42.61 | 320,828 | -0.02(-0.05%) |
Mar 21, 2011 | 43.02 | 43.02 | 42.55 | 42.63 | 394,436 | +0.46(+1.09%) |
Mar 18, 2011 | 42.03 | 42.44 | 41.84 | 42.17 | 462,587 | +0.87(+2.11%) |
Mar 17, 2011 | 41.05 | 41.36 | 40.86 | 41.30 | 475,870 | +0.44(+1.08%) |
Mar 16, 2011 | 41.05 | 41.43 | 40.60 | 40.86 | 858,717 | -0.03(-0.07%) |
Mar 15, 2011 | 40.66 | 42.47 | 40.60 | 40.89 | 1,259,529 | -1.58(-3.72%) |
Mar 14, 2011 | 42.72 | 42.86 | 42.32 | 42.47 | 509,825 | +0.40(+0.95%) |
Mar 11, 2011 | 41.49 | 42.51 | 41.45 | 42.07 | 506,946 | +0.25(+0.60%) |
Mar 10, 2011 | 42.25 | 42.25 | 41.23 | 41.82 | 1,081,517 | -0.98(-2.28%) |
Mar 09, 2011 | 43.10 | 43.13 | 42.54 | 42.80 | 541,701 | +0.02(+0.04%) |
Mar 08, 2011 | 42.95 | 42.97 | 42.47 | 42.78 | 794,977 | -0.24(-0.56%) |
Mar 07, 2011 | 43.33 | 43.53 | 42.77 | 43.02 | 597,281 | +0.24(+0.56%) |
Mar 04, 2011 | 42.37 | 43.00 | 42.34 | 42.78 | 476,185 | +0.71(+1.69%) |
Mar 03, 2011 | 42.47 | 42.66 | 41.70 | 42.07 | 1,027,090 | -1.08(-2.50%) |
Mar 02, 2011 | 43.33 | 43.50 | 42.89 | 43.15 | 987,431 | -0.04(-0.08%) |